Prices and Webb-site Total Returns

DAH SING FINANCIAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00440	1987-11-05			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-14	0	44.16	44.10	44.16	44.10	45.44	179,200	7,963,856	44.441	44.16	44.10	44.16	44.10	45.44	179,200	44.441	-1.95%
2026-10-13	0	45.04	45.00	45.16	43.84	45.20	193,126	8,651,930	44.799	45.04	45.00	45.16	43.84	45.20	193,126	44.799	1.81%
2026-10-12	0	44.24	44.04	44.24	43.44	44.82	97,119	4,295,879	44.233	44.24	44.04	44.24	43.44	44.82	97,119	44.233	0.91%
2026-10-09	0	43.84	43.82	43.84	43.16	44.26	174,800	7,611,488	43.544	43.84	43.82	43.84	43.16	44.26	174,800	43.544	0.83%
2026-10-08	0	43.48	43.40	43.48	43.38	45.04	289,800	12,758,740	44.026	43.48	43.40	43.48	43.38	45.04	289,800	44.026	-2.73%
2026-10-07	0	44.70	44.66	44.70	44.54	44.98	151,771	6,794,499	44.768	44.70	44.66	44.70	44.54	44.98	151,771	44.768	-0.45%
2026-10-06	0	44.90	44.74	44.90	44.38	45.20	118,800	5,312,890	44.721	44.90	44.74	44.90	44.38	45.20	118,800	44.721	1.08%
2026-10-05	0	44.42	44.30	44.48	44.02	44.58	171,600	7,590,466	44.233	44.42	44.30	44.48	44.02	44.58	171,600	44.233	-0.40%
2026-10-02	0	44.60	44.60	44.62	44.22	46.08	436,776	19,488,335	44.619	44.60	44.60	44.62	44.22	46.08	436,776	44.619	-3.63%
2026-09-30	0	46.28	46.24	46.28	45.64	46.88	388,193	17,959,221	46.264	46.28	46.24	46.28	45.64	46.88	388,193	46.264	0.22%
2026-09-29	0	46.18	46.04	46.18	45.50	46.58	148,800	6,883,352	46.259	46.18	46.04	46.18	45.50	46.58	148,800	46.259	-0.04%
2026-09-28	0	46.20	46.10	46.20	45.90	47.00	176,000	8,130,152	46.194	46.20	46.10	46.20	45.90	47.00	176,000	46.194	0.79%
2026-09-25	0	45.84	45.70	45.84	44.30	45.96	262,800	11,847,084	45.080	45.84	45.70	45.84	44.30	45.96	262,800	45.080	1.51%
2026-09-24	0	45.16	45.14	45.16	45.00	45.86	114,032	5,161,925	45.267	45.16	45.14	45.16	45.00	45.86	114,032	45.267	-0.66%
2026-09-23	0	45.46	45.46	45.54	44.82	46.20	181,600	8,232,912	45.335	45.46	45.46	45.54	44.82	46.20	181,600	45.335	-1.98%
2026-09-22	0	46.38	46.34	46.40	45.62	46.62	124,000	5,734,832	46.249	46.38	46.34	46.40	45.62	46.62	124,000	46.249	0.09%
2026-09-21	0	46.34	46.22	46.34	45.24	46.38	432,400	19,907,088	46.039	46.34	46.22	46.34	45.24	46.38	432,400	46.039	0.96%
2026-09-18	0	45.90	45.56	45.90	45.38	46.00	332,000	15,198,440	45.778	45.90	45.56	45.90	45.38	46.00	332,000	45.778	1.19%
2026-09-17	0	45.36	45.28	45.36	44.44	45.40	132,400	5,968,864	45.082	45.36	45.28	45.36	44.44	45.40	132,400	45.082	0.53%
2026-09-16	0	45.12	45.08	45.12	44.44	45.40	249,249	11,212,458	44.985	45.12	45.08	45.12	44.44	45.40	249,249	44.985	0.94%
2026-09-15	0	44.70	44.60	44.70	44.50	45.10	142,400	6,379,438	44.799	44.70	44.60	44.70	44.50	45.10	142,400	44.799	-1.63%
2026-09-14	0	45.44	45.44	45.56	44.28	45.84	172,000	7,800,616	45.352	45.44	45.44	45.56	44.28	45.84	172,000	45.352	1.70%
2026-09-11	0	44.68	44.60	44.68	44.20	44.82	146,913	6,547,545	44.567	44.68	44.60	44.68	44.20	44.82	146,913	44.567	-0.04%
2026-09-10	0	44.70	44.70	44.78	44.22	45.12	146,000	6,521,632	44.669	44.70	44.70	44.78	44.22	45.12	146,000	44.669	-0.71%
2026-09-09	0	46.22	46.18	46.26	46.10	46.80	274,810	12,751,288	46.400	45.02	44.98	45.06	44.90	45.58	282,135	45.196	-0.77%
2026-09-08	0	46.58	46.54	46.58	46.20	46.88	211,200	9,815,512	46.475	45.37	45.33	45.37	45.00	45.66	216,829	45.268	-0.13%
2026-09-07	0	46.64	46.64	46.66	46.52	48.00	217,600	10,182,064	46.793	45.43	45.43	45.45	45.31	46.75	223,400	45.578	-1.60%
2026-09-04	0	47.40	47.20	47.40	46.92	47.64	225,722	10,697,317	47.392	46.17	45.97	46.17	45.70	46.40	231,739	46.161	2.38%
2026-09-03	0	46.30	46.20	46.30	46.14	47.96	248,358	11,629,178	46.824	45.10	45.00	45.10	44.94	46.71	254,978	45.609	-0.26%
2026-09-02	0	46.42	46.40	46.42	45.50	46.80	316,800	14,702,424	46.409	45.21	45.20	45.21	44.32	45.58	325,244	45.204	1.71%
2026-09-01	0	45.64	45.58	45.64	45.10	46.36	284,448	12,995,994	45.688	44.46	44.40	44.46	43.93	45.16	292,030	44.502	0.40%
2026-08-31	0	45.46	45.46	45.48	45.34	48.00	636,400	29,202,888	45.888	44.28	44.28	44.30	44.16	46.75	653,363	44.696	-4.86%
2026-08-28	0	47.78	47.72	47.78	45.00	48.86	504,364	23,705,442	47.001	46.54	46.48	46.54	43.83	47.59	517,808	45.780	-0.13%
2026-08-27	0	47.84	47.68	47.88	47.56	48.38	102,866	4,920,275	47.832	46.60	46.44	46.64	46.33	47.12	105,608	46.590	0.25%
2026-08-26	0	47.72	47.72	47.82	47.58	48.40	108,800	5,211,528	47.900	46.48	46.48	46.58	46.34	47.14	111,700	46.656	0.21%
2026-08-25	0	47.62	47.56	47.62	47.30	48.30	148,565	7,070,599	47.593	46.38	46.33	46.38	46.07	47.05	152,525	46.357	-0.38%
2026-08-24	0	47.80	47.76	47.80	47.68	49.00	171,365	8,229,150	48.021	46.56	46.52	46.56	46.44	47.73	175,933	46.774	-1.08%
2026-08-21	0	48.32	48.20	48.36	47.52	48.48	227,560	10,955,930	48.145	47.07	46.95	47.10	46.29	47.22	233,626	46.895	1.34%
2026-08-20	0	47.68	47.68	47.76	46.16	48.46	502,400	23,888,375	47.549	46.44	46.44	46.52	44.96	47.20	515,791	46.314	3.20%
2026-08-19	0	46.20	46.10	46.20	45.80	46.40	214,633	9,913,613	46.189	45.00	44.90	45.00	44.61	45.20	220,354	44.989	0.43%
2026-08-18	0	46.00	45.96	46.00	45.78	46.28	167,213	7,696,782	46.030	44.81	44.77	44.81	44.59	45.08	171,670	44.835	-0.26%
2026-08-17	0	46.12	46.10	46.12	45.78	46.38	156,000	7,186,240	46.066	44.92	44.90	44.92	44.59	45.18	160,158	44.870	0.83%
2026-08-14	0	45.74	45.70	45.74	45.60	46.72	241,200	11,092,132	45.987	44.55	44.51	44.55	44.42	45.51	247,629	44.793	-1.63%
2026-08-13	0	46.50	46.32	46.54	46.00	46.52	131,426	6,082,988	46.285	45.29	45.12	45.33	44.81	45.31	134,929	45.083	0.35%
2026-08-12	0	46.34	46.22	46.34	45.60	46.86	416,400	19,272,248	46.283	45.14	45.02	45.14	44.42	45.64	427,499	45.081	-1.74%
2026-08-11	0	47.16	47.12	47.22	46.90	47.78	232,146	10,979,714	47.297	45.94	45.90	45.99	45.68	46.54	238,334	46.069	0.04%
2026-08-10	0	47.14	47.12	47.26	47.00	47.84	277,346	13,131,291	47.346	45.92	45.90	46.03	45.78	46.60	284,739	46.117	-1.46%
2026-08-07	0	47.84	47.78	47.84	47.44	48.88	483,200	23,241,349	48.099	46.60	46.54	46.60	46.21	47.61	496,080	46.850	-2.29%
2026-08-06	0	48.96	48.84	48.96	48.38	49.20	392,000	19,114,616	48.762	47.69	47.57	47.69	47.12	47.92	402,449	47.496	-0.77%
2026-08-05	0	49.34	49.34	49.36	47.86	49.54	717,570	34,942,096	48.695	48.06	48.06	48.08	46.62	48.25	736,697	47.431	-0.40%
2026-08-04	0	49.54	49.44	49.56	49.12	50.30	366,000	18,118,941	49.505	48.25	48.16	48.27	47.84	48.99	375,756	48.220	-1.71%
2026-08-03	0	50.40	50.30	50.40	49.66	51.20	654,816	33,048,156	50.469	49.09	48.99	49.09	48.37	49.87	672,270	49.159	1.08%
2026-07-31	0	49.86	49.76	49.86	48.82	49.98	402,667	19,928,175	49.490	48.57	48.47	48.57	47.55	48.68	413,400	48.206	0.44%
2026-07-30	0	49.64	49.58	49.64	48.54	50.40	635,884	31,530,517	49.585	48.35	48.29	48.35	47.28	49.09	652,833	48.298	-0.40%
2026-07-29	0	49.84	49.64	49.84	48.76	49.86	649,440	32,106,233	49.437	48.55	48.35	48.55	47.49	48.57	666,751	48.153	0.65%
2026-07-28	0	49.52	49.46	49.56	47.78	49.70	763,320	37,388,531	48.981	48.23	48.18	48.27	46.54	48.41	783,666	47.710	2.44%
2026-07-27	0	48.34	48.34	48.38	46.06	48.86	1,050,940	50,590,347	48.138	47.08	47.08	47.12	44.86	47.59	1,078,953	46.888	5.00%
2026-07-24	0	46.04	45.98	46.04	42.74	47.44	1,843,501	84,893,478	46.050	44.84	44.79	44.84	41.63	46.21	1,892,639	44.855	6.67%
2026-07-23	0	43.16	43.16	43.34	42.80	43.80	488,660	21,136,254	43.253	42.04	42.04	42.21	41.69	42.66	501,685	42.131	1.41%
2026-07-22	0	42.56	42.56	42.58	41.88	42.92	192,908	8,207,200	42.545	41.46	41.46	41.47	40.79	41.81	198,050	41.440	0.24%
2026-07-21	0	42.46	42.46	42.66	42.42	43.36	243,200	10,406,322	42.789	41.36	41.36	41.55	41.32	42.23	249,682	41.678	-0.56%
2026-07-20	0	42.70	42.64	42.70	41.86	42.70	231,528	9,810,038	42.371	41.59	41.53	41.59	40.77	41.59	237,699	41.271	1.72%
2026-07-17	0	41.98	41.98	42.14	41.68	42.70	206,400	8,679,404	42.051	40.89	40.89	41.05	40.60	41.59	211,902	40.960	-0.85%
2026-07-16	0	42.34	42.34	42.46	41.48	42.70	310,451	13,150,959	42.361	41.24	41.24	41.36	40.40	41.59	318,726	41.261	1.29%
2026-07-15	0	41.80	41.56	41.80	40.98	41.80	420,400	17,496,128	41.618	40.71	40.48	40.71	39.92	40.71	431,606	40.537	2.00%
2026-07-14	0	40.98	40.88	40.98	39.76	40.98	251,600	10,177,472	40.451	39.92	39.82	39.92	38.73	39.92	258,306	39.401	1.69%
2026-07-13	0	40.30	40.16	40.30	39.52	40.70	194,000	7,832,464	40.374	39.25	39.12	39.25	38.49	39.64	199,171	39.325	1.56%
2026-07-10	0	39.68	39.60	39.68	39.52	40.52	275,200	10,994,120	39.950	38.65	38.57	38.65	38.49	39.47	282,535	38.912	0.66%
2026-07-09	0	39.42	39.42	39.54	39.42	40.50	165,695	6,614,317	39.919	38.40	38.40	38.51	38.40	39.45	170,112	38.882	-1.99%
2026-07-08	0	40.22	40.18	40.24	39.48	40.48	377,145	15,110,339	40.065	39.18	39.14	39.20	38.45	39.43	387,198	39.025	2.55%
2026-07-07	0	39.22	39.14	39.22	39.08	39.80	188,800	7,422,680	39.315	38.20	38.12	38.20	38.07	38.77	193,832	38.294	-0.15%
2026-07-06	0	39.28	39.26	39.32	38.64	39.44	379,200	14,831,360	39.112	38.26	38.24	38.30	37.64	38.42	389,308	38.097	1.66%
2026-07-03	0	38.64	38.58	38.64	38.20	38.88	167,200	6,458,104	38.625	37.64	37.58	37.64	37.21	37.87	171,657	37.622	2.17%
2026-07-02	0	37.82	37.76	37.82	37.50	38.52	302,020	11,411,226	37.783	36.84	36.78	36.84	36.53	37.52	310,070	36.802	0.27%
2026-06-30	0	37.72	37.66	37.80	37.36	38.46	306,400	11,536,448	37.652	36.74	36.68	36.82	36.39	37.46	314,567	36.674	-1.41%
2026-06-29	0	38.26	38.06	38.26	37.50	38.60	129,600	4,964,156	38.304	37.27	37.07	37.27	36.53	37.60	133,054	37.309	0.16%
2026-06-26	0	38.20	38.06	38.20	37.50	38.36	215,200	8,166,622	37.949	37.21	37.07	37.21	36.53	37.36	220,936	36.964	-0.47%
2026-06-25	0	38.38	38.16	38.38	37.82	39.00	146,840	5,603,007	38.157	37.38	37.17	37.38	36.84	37.99	150,754	37.167	0.00%
2026-06-24	0	38.38	38.38	38.40	37.90	38.60	168,800	6,447,376	38.195	37.38	37.38	37.40	36.92	37.60	173,299	37.204	-0.10%
2026-06-23	0	38.42	38.40	38.42	37.80	39.76	206,000	7,941,904	38.553	37.42	37.40	37.42	36.82	38.73	211,491	37.552	-0.62%
2026-06-22	0	38.66	38.64	38.68	37.94	39.30	241,280	9,267,814	38.411	37.66	37.64	37.68	36.95	38.28	247,711	37.414	-0.46%
2026-06-18	0	38.84	38.84	39.20	38.84	41.26	251,710	9,887,146	39.280	37.83	37.83	38.18	37.83	40.19	258,419	38.260	-3.86%
2026-06-17	0	40.40	40.20	40.40	40.00	41.30	161,220	6,531,336	40.512	39.35	39.16	39.35	38.96	40.23	165,517	39.460	-3.02%
2026-06-16	0	41.66	41.50	41.66	41.00	41.96	216,648	9,005,349	41.567	40.58	40.42	40.58	39.94	40.87	222,423	40.488	0.63%
2026-06-15	0	41.40	41.34	41.40	41.00	42.12	345,690	14,377,533	41.591	40.33	40.27	40.33	39.94	41.03	354,904	40.511	1.72%
2026-06-12	0	40.70	40.58	40.72	39.02	40.70	332,860	13,322,260	40.024	39.64	39.53	39.66	38.01	39.64	341,732	38.984	5.82%
2026-06-11	0	38.46	38.40	38.46	37.86	38.46	324,240	12,395,331	38.229	37.46	37.40	37.46	36.88	37.46	332,883	37.236	0.94%
2026-06-10	0	38.10	38.10	38.14	37.96	39.00	292,500	11,190,324	38.258	37.11	37.11	37.15	36.97	37.99	300,297	37.264	-2.56%
2026-06-09	0	40.52	40.52	40.60	40.12	40.80	190,251	7,722,818	40.593	38.08	38.08	38.16	37.71	38.35	202,416	38.153	0.50%
2026-06-08	0	40.32	40.32	40.44	39.72	40.96	341,150	13,798,477	40.447	37.90	37.90	38.01	37.33	38.50	362,963	38.016	-1.56%
2026-06-05	0	40.96	40.82	40.96	40.72	42.02	342,080	14,059,382	41.100	38.50	38.37	38.50	38.27	39.49	363,953	38.630	-1.77%
2026-06-04	0	41.70	41.64	41.70	41.40	42.00	129,599	5,389,306	41.584	39.19	39.14	39.19	38.91	39.48	137,886	39.085	-0.67%
2026-06-03	0	41.98	41.88	41.98	41.14	41.98	196,400	8,180,808	41.654	39.46	39.36	39.46	38.67	39.46	208,958	39.151	0.96%
2026-06-02	0	41.58	41.56	41.78	41.44	41.86	167,600	6,974,679	41.615	39.08	39.06	39.27	38.95	39.34	178,316	39.114	-0.72%
2026-06-01	0	41.88	41.86	41.88	41.30	42.20	252,600	10,518,389	41.640	39.36	39.34	39.36	38.82	39.66	268,751	39.138	-1.32%
2026-05-29	0	42.44	42.38	42.44	41.56	42.44	394,091	16,625,269	42.186	39.89	39.83	39.89	39.06	39.89	419,289	39.651	1.48%
2026-05-28	0	41.82	41.76	41.82	41.12	42.50	239,400	9,975,408	41.668	39.31	39.25	39.31	38.65	39.95	254,707	39.164	-1.60%
2026-05-27	0	42.50	42.32	42.52	42.28	42.76	140,972	5,984,564	42.452	39.95	39.78	39.96	39.74	40.19	149,986	39.901	-1.21%
2026-05-26	0	43.02	42.86	43.02	42.52	43.30	308,041	13,246,378	43.002	40.43	40.28	40.43	39.96	40.70	327,737	40.418	0.09%
2026-05-22	0	42.98	42.74	43.00	42.18	43.18	191,600	8,209,676	42.848	40.40	40.17	40.42	39.65	40.58	203,851	40.273	1.13%
2026-05-21	0	42.50	42.48	42.50	42.12	42.60	152,200	6,458,356	42.433	39.95	39.93	39.95	39.59	40.04	161,932	39.883	0.66%
2026-05-20	0	42.22	42.20	42.22	41.60	42.46	117,600	4,942,108	42.025	39.68	39.66	39.68	39.10	39.91	125,119	39.499	-0.14%
2026-05-19	0	42.28	42.14	42.28	41.78	42.28	80,920	3,409,626	42.136	39.74	39.61	39.74	39.27	39.74	86,094	39.604	0.91%
2026-05-18	0	41.90	41.90	42.00	41.68	42.92	135,172	5,658,670	41.863	39.38	39.38	39.48	39.18	40.34	143,815	39.347	-1.23%
2026-05-15	0	42.42	42.42	42.46	41.84	42.52	183,600	7,753,768	42.232	39.87	39.87	39.91	39.33	39.96	195,339	39.694	-0.05%
2026-05-14	0	42.44	42.32	42.44	42.06	42.78	141,200	5,990,664	42.427	39.89	39.78	39.89	39.53	40.21	150,228	39.877	0.24%
2026-05-13	0	42.34	42.32	42.34	42.32	42.90	142,855	6,073,759	42.517	39.80	39.78	39.80	39.78	40.32	151,989	39.962	-1.26%
2026-05-12	0	42.88	42.76	42.88	42.56	43.00	222,033	9,509,405	42.829	40.30	40.19	40.30	40.00	40.42	236,230	40.255	-0.05%
2026-05-11	0	42.90	42.84	42.92	42.32	42.94	141,600	6,034,960	42.620	40.32	40.27	40.34	39.78	40.36	150,654	40.058	-0.09%
2026-05-08	0	42.94	42.88	42.94	42.26	42.94	135,474	5,772,733	42.611	40.36	40.30	40.36	39.72	40.36	144,136	40.051	0.33%
2026-05-07	0	42.80	42.68	42.80	41.36	42.80	546,882	23,066,056	42.177	40.23	40.12	40.23	38.87	40.23	581,850	39.643	2.34%
2026-05-06	0	41.82	41.80	41.82	41.20	41.82	206,400	8,582,048	41.580	39.31	39.29	39.31	38.72	39.31	219,597	39.081	1.55%
2026-05-05	0	41.18	41.14	41.18	41.00	41.22	178,800	7,346,192	41.086	38.71	38.67	38.71	38.54	38.74	190,232	38.617	-0.68%
2026-05-04	0	41.46	41.46	41.58	41.22	41.96	102,400	4,252,688	41.530	38.97	38.97	39.08	38.74	39.44	108,947	39.034	0.58%
2026-04-30	0	41.22	41.22	41.26	41.22	41.98	134,800	5,579,401	41.390	38.74	38.74	38.78	38.74	39.46	143,419	38.903	-1.81%
2026-04-29	0	41.98	41.90	41.98	41.60	42.10	98,800	4,131,156	41.813	39.46	39.38	39.46	39.10	39.57	105,117	39.300	0.33%
2026-04-28	0	41.84	41.52	41.84	41.34	41.96	105,200	4,374,940	41.587	39.33	39.02	39.33	38.86	39.44	111,926	39.088	1.31%
2026-04-27	0	41.30	41.24	41.30	41.06	41.50	208,969	8,608,824	41.197	38.82	38.76	38.82	38.59	39.01	222,330	38.721	-0.67%
2026-04-24	0	41.58	41.28	41.58	41.02	41.58	122,900	5,076,307	41.304	39.08	38.80	39.08	38.55	39.08	130,758	38.822	-0.24%
2026-04-23	0	41.68	41.42	41.68	41.16	41.68	144,100	5,973,702	41.455	39.18	38.93	39.18	38.69	39.18	153,314	38.964	0.72%
2026-04-22	0	41.38	41.36	41.38	41.36	42.00	163,200	6,761,096	41.428	38.89	38.87	38.89	38.87	39.48	173,635	38.939	-1.48%
2026-04-21	0	42.00	41.72	42.00	41.20	42.00	123,200	5,131,144	41.649	39.48	39.21	39.48	38.72	39.48	131,077	39.146	1.45%
2026-04-20	0	41.40	41.40	41.50	41.36	41.90	113,600	4,719,440	41.544	38.91	38.91	39.01	38.87	39.38	120,864	39.048	-1.19%
2026-04-17	0	41.90	41.86	41.90	41.54	42.02	106,800	4,470,816	41.862	39.38	39.34	39.38	39.04	39.49	113,629	39.346	0.00%
2026-04-16	0	41.90	41.70	41.90	41.36	42.26	156,400	6,509,104	41.618	39.38	39.19	39.38	38.87	39.72	166,400	39.117	-0.14%
2026-04-15	0	41.96	41.84	41.96	41.48	42.26	296,631	12,406,332	41.824	39.44	39.33	39.44	38.99	39.72	315,598	39.311	-0.38%
2026-04-14	0	42.12	41.92	42.12	41.82	42.22	102,800	4,318,428	42.008	39.59	39.40	39.59	39.31	39.68	109,373	39.483	0.24%
2026-04-13	0	42.02	41.86	42.02	41.02	42.02	181,600	7,552,624	41.589	39.49	39.34	39.49	38.55	39.49	193,212	39.090	0.96%
2026-04-10	0	41.62	41.50	41.62	41.42	42.00	146,000	6,080,032	41.644	39.12	39.01	39.12	38.93	39.48	155,335	39.141	0.14%
2026-04-09	0	41.56	41.54	41.58	41.00	41.74	108,000	4,471,900	41.406	39.06	39.04	39.08	38.54	39.23	114,906	38.918	-1.00%
2026-04-08	0	41.98	41.94	41.98	40.82	42.16	427,999	17,909,814	41.845	39.46	39.42	39.46	38.37	39.63	455,365	39.331	3.86%
2026-04-02	0	40.42	40.18	40.44	40.08	40.98	218,750	8,840,219	40.412	37.99	37.77	38.01	37.67	38.52	232,737	37.984	0.20%
2026-04-01	0	40.34	40.34	40.36	40.12	41.16	215,169	8,717,876	40.516	37.92	37.92	37.93	37.71	38.69	228,927	38.081	0.15%
2026-03-31	0	40.28	40.26	40.28	39.62	40.66	439,777	17,593,097	40.005	37.86	37.84	37.86	37.24	38.22	467,896	37.600	0.70%
2026-03-30	0	40.00	39.98	40.00	38.48	40.80	405,200	16,109,044	39.756	37.60	37.58	37.60	36.17	38.35	431,108	37.367	1.88%
2026-03-27	0	39.26	39.20	39.26	38.58	39.38	122,400	4,802,736	39.238	36.90	36.84	36.90	36.26	37.01	130,226	36.880	0.15%
2026-03-26	0	39.20	39.14	39.20	38.78	39.38	142,800	5,582,680	39.094	36.84	36.79	36.84	36.45	37.01	151,931	36.745	-0.51%
2026-03-25	0	39.40	39.40	39.46	39.00	39.78	116,400	4,585,008	39.390	37.03	37.03	37.09	36.66	37.39	123,843	37.023	0.41%
2026-03-24	0	39.24	39.24	39.36	38.44	39.94	285,600	11,116,248	38.922	36.88	36.88	36.99	36.13	37.54	303,861	36.583	3.05%
2026-03-23	0	38.08	38.04	38.08	37.90	39.94	291,400	11,225,937	38.524	35.79	35.75	35.79	35.62	37.54	310,032	36.209	-4.85%
2026-03-20	0	40.02	39.88	40.04	39.56	40.38	284,850	11,389,912	39.986	37.61	37.48	37.63	37.18	37.95	303,063	37.583	-0.30%
2026-03-19	0	40.14	39.92	40.18	39.84	40.46	163,675	6,555,695	40.053	37.73	37.52	37.77	37.45	38.03	174,140	37.646	-0.64%
2026-03-18	0	40.40	40.40	40.52	39.50	40.60	133,399	5,354,091	40.136	37.97	37.97	38.08	37.13	38.16	141,929	37.724	1.10%
2026-03-17	0	39.96	39.94	39.96	39.72	40.18	111,238	4,451,392	40.017	37.56	37.54	37.56	37.33	37.77	118,351	37.612	1.16%
2026-03-16	0	39.50	39.34	39.50	38.92	39.62	170,400	6,685,856	39.236	37.13	36.98	37.13	36.58	37.24	181,295	36.878	0.05%
2026-03-13	0	39.48	39.40	39.48	39.30	39.90	217,650	8,614,491	39.580	37.11	37.03	37.11	36.94	37.50	231,567	37.201	-2.08%
2026-03-12	0	40.32	40.06	40.32	39.76	40.80	184,350	7,385,117	40.060	37.90	37.65	37.90	37.37	38.35	196,137	37.653	-0.69%
2026-03-11	0	40.60	40.56	40.60	40.40	41.28	144,000	5,860,408	40.697	38.16	38.12	38.16	37.97	38.80	153,207	38.251	-1.12%
2026-03-10	0	41.06	40.98	41.06	40.60	41.10	165,643	6,763,565	40.832	38.59	38.52	38.59	38.16	38.63	176,234	38.378	2.75%
2026-03-09	0	39.96	39.94	40.08	39.22	40.10	255,200	10,127,220	39.683	37.56	37.54	37.67	36.86	37.69	271,517	37.299	-1.67%
2026-03-06	0	40.64	40.46	40.64	39.80	40.84	132,500	5,355,854	40.422	38.20	38.03	38.20	37.41	38.39	140,972	37.992	1.09%
2026-03-05	0	40.20	40.16	40.20	40.00	40.74	195,305	7,882,044	40.358	37.78	37.75	37.78	37.60	38.29	207,793	37.932	0.35%
2026-03-04	0	40.06	40.02	40.08	39.66	41.00	666,000	26,614,388	39.962	37.65	37.61	37.67	37.28	38.54	708,584	37.560	-2.20%
2026-03-03	0	40.96	40.96	41.00	40.68	41.50	235,334	9,663,530	41.063	38.50	38.50	38.54	38.24	39.01	250,381	38.595	-0.78%
2026-03-02	0	41.28	41.26	41.28	41.02	42.70	295,695	12,308,963	41.627	38.80	38.78	38.80	38.55	40.13	314,602	39.126	-2.96%
2026-02-27	0	42.54	42.40	42.54	42.28	42.68	227,233	9,660,840	42.515	39.98	39.85	39.98	39.74	40.12	241,762	39.960	0.76%
2026-02-26	0	42.22	42.12	42.22	42.10	42.74	291,455	12,379,685	42.475	39.68	39.59	39.68	39.57	40.17	310,091	39.923	-0.14%
2026-02-25	0	42.28	42.24	42.28	41.92	42.74	261,482	11,023,314	42.157	39.74	39.70	39.74	39.40	40.17	278,201	39.624	0.48%
2026-02-24	0	42.08	42.08	42.12	41.80	43.10	234,800	9,903,624	42.179	39.55	39.55	39.59	39.29	40.51	249,813	39.644	-3.09%
2026-02-23	0	43.42	43.42	43.44	43.10	43.56	218,000	9,455,696	43.375	40.81	40.81	40.83	40.51	40.94	231,939	40.768	0.65%
2026-02-20	0	43.14	43.10	43.14	40.72	43.46	652,093	27,998,066	42.936	40.55	40.51	40.55	38.27	40.85	693,788	40.355	3.11%
2026-02-16	0	41.84	41.80	41.84	40.36	41.92	165,200	6,819,376	41.280	39.33	39.29	39.33	37.93	39.40	175,763	38.799	1.80%
2026-02-13	0	41.10	40.80	41.10	40.38	42.48	766,020	31,814,906	41.533	38.63	38.35	38.63	37.95	39.93	814,999	39.037	-2.14%
2026-02-12	0	42.00	41.86	42.00	41.36	42.00	648,637	27,178,182	41.900	39.48	39.34	39.48	38.87	39.48	690,111	39.382	1.50%
2026-02-11	0	41.38	41.32	41.38	40.22	41.38	678,422	27,820,702	41.008	38.89	38.84	38.89	37.80	38.89	721,800	38.543	2.94%
2026-02-10	0	40.20	40.10	40.20	38.02	40.98	895,427	36,003,969	40.209	37.78	37.69	37.78	35.74	38.52	952,681	37.792	4.69%
2026-02-09	0	38.40	38.24	38.40	37.12	38.40	390,930	14,870,404	38.039	36.09	35.94	36.09	34.89	36.09	415,926	35.753	3.50%
2026-02-06	0	37.10	36.96	37.12	36.76	37.18	95,745	3,545,699	37.033	34.87	34.74	34.89	34.55	34.95	101,867	34.807	-0.22%
2026-02-05	0	37.18	37.02	37.18	36.64	37.24	80,145	2,961,011	36.946	34.95	34.80	34.95	34.44	35.00	85,269	34.725	-0.27%
2026-02-04	0	37.28	37.14	37.28	36.88	37.36	220,000	8,159,616	37.089	35.04	34.91	35.04	34.66	35.11	234,067	34.860	0.98%
2026-02-03	0	36.92	36.90	36.92	36.72	37.42	142,400	5,259,848	36.937	34.70	34.68	34.70	34.51	35.17	151,505	34.717	1.26%
2026-02-02	0	36.46	36.44	36.62	36.20	37.46	376,955	13,808,787	36.632	34.27	34.25	34.42	34.02	35.21	401,057	34.431	-3.54%
2026-01-30	0	37.80	37.74	37.80	37.66	38.20	149,910	5,667,292	37.805	35.53	35.47	35.53	35.40	35.90	159,495	35.533	-1.00%
2026-01-29	0	38.18	38.04	38.18	37.92	38.34	143,600	5,473,456	38.116	35.89	35.75	35.89	35.64	36.04	152,782	35.825	-0.05%
2026-01-28	0	38.20	38.18	38.28	37.66	38.50	256,137	9,773,103	38.156	35.90	35.89	35.98	35.40	36.19	272,514	35.863	1.43%
2026-01-27	0	37.66	37.60	37.66	37.48	37.76	66,242	2,494,225	37.653	35.40	35.34	35.40	35.23	35.49	70,478	35.390	0.53%
2026-01-26	0	37.46	37.42	37.46	37.04	37.86	226,043	8,479,731	37.514	35.21	35.17	35.21	34.81	35.58	240,496	35.259	-0.27%
2026-01-23	0	37.56	37.52	37.56	37.32	37.88	322,504	12,112,539	37.558	35.30	35.27	35.30	35.08	35.60	343,125	35.301	0.21%
2026-01-22	0	37.48	37.40	37.48	36.90	37.48	148,125	5,512,575	37.216	35.23	35.15	35.23	34.68	35.23	157,596	34.979	1.57%
2026-01-21	0	36.90	36.84	36.94	36.80	37.06	178,469	6,583,727	36.890	34.68	34.63	34.72	34.59	34.83	189,880	34.673	-0.43%
2026-01-20	0	37.06	37.04	37.10	36.92	37.32	172,400	6,399,280	37.119	34.83	34.81	34.87	34.70	35.08	183,423	34.888	-0.22%
2026-01-19	0	37.14	37.14	37.28	37.08	37.46	195,652	7,292,677	37.274	34.91	34.91	35.04	34.85	35.21	208,162	35.034	-0.43%
2026-01-16	0	37.30	37.18	37.30	36.72	37.50	470,688	17,505,556	37.191	35.06	34.95	35.06	34.51	35.25	500,784	34.956	1.75%
2026-01-15	0	36.66	36.46	36.66	36.38	36.76	273,120	9,988,973	36.574	34.46	34.27	34.46	34.19	34.55	290,583	34.376	0.49%
2026-01-14	0	36.48	36.44	36.48	36.08	36.60	190,940	6,930,676	36.298	34.29	34.25	34.29	33.91	34.40	203,149	34.116	0.00%
2026-01-13	0	36.48	36.28	36.48	35.98	36.72	355,600	12,911,832	36.310	34.29	34.10	34.29	33.82	34.51	378,337	34.128	0.88%
2026-01-12	0	36.16	36.06	36.16	36.00	36.36	181,800	6,578,084	36.183	33.99	33.89	33.99	33.84	34.17	193,424	34.009	0.50%
2026-01-09	0	35.98	35.68	35.98	35.42	35.98	107,000	3,821,324	35.713	33.82	33.54	33.82	33.29	33.82	113,842	33.567	0.84%
2026-01-08	0	35.68	35.56	35.72	35.20	35.78	213,400	7,590,288	35.568	33.54	33.42	33.57	33.08	33.63	227,045	33.431	-0.89%
2026-01-07	0	36.00	35.80	36.00	35.68	36.08	193,556	6,954,067	35.928	33.84	33.65	33.84	33.54	33.91	205,932	33.769	-0.06%
2026-01-06	0	36.02	35.98	36.02	35.40	36.06	138,290	4,966,434	35.913	33.86	33.82	33.86	33.27	33.89	147,132	33.755	0.90%
2026-01-05	0	35.70	35.66	35.70	35.22	35.84	59,958	2,139,321	35.680	33.55	33.52	33.55	33.10	33.69	63,792	33.536	0.28%
2026-01-02	0	35.60	35.60	35.62	35.04	35.78	87,260	3,102,596	35.556	33.46	33.46	33.48	32.93	33.63	92,839	33.419	0.68%
2025-12-31	0	35.36	35.36	35.54	35.36	35.60	49,800	1,767,956	35.501	33.23	33.23	33.40	33.23	33.46	52,984	33.368	-0.17%
2025-12-30	0	35.42	35.40	35.42	35.22	35.76	156,328	5,562,743	35.584	33.29	33.27	33.29	33.10	33.61	166,324	33.445	-0.28%
2025-12-29	0	35.52	35.52	35.64	35.44	35.86	138,594	4,927,141	35.551	33.39	33.39	33.50	33.31	33.70	147,456	33.414	-0.95%
2025-12-24	0	35.86	35.60	35.90	35.64	36.00	46,221	1,653,131	35.766	33.70	33.46	33.74	33.50	33.84	49,176	33.616	-0.17%
2025-12-23	0	35.92	35.88	35.92	35.70	35.94	133,621	4,792,191	35.864	33.76	33.72	33.76	33.55	33.78	142,165	33.709	1.35%
2025-12-22	0	35.44	35.40	35.44	35.32	35.58	131,175	4,651,180	35.458	33.31	33.27	33.31	33.20	33.44	139,562	33.327	-0.17%
2025-12-19	0	35.50	35.50	35.58	35.26	35.70	265,600	9,445,216	35.562	33.37	33.37	33.44	33.14	33.55	282,582	33.425	-0.11%
2025-12-18	0	35.54	35.34	35.54	35.08	35.54	112,000	3,949,740	35.266	33.40	33.22	33.40	32.97	33.40	119,161	33.146	0.40%
2025-12-17	0	35.40	35.30	35.40	35.02	35.44	328,572	11,579,163	35.241	33.27	33.18	33.27	32.92	33.31	349,581	33.123	0.57%
2025-12-16	0	35.20	35.20	35.24	35.02	36.00	261,991	9,238,694	35.263	33.08	33.08	33.12	32.92	33.84	278,743	33.144	-2.22%
2025-12-15	0	36.00	35.72	36.00	35.60	36.00	130,740	4,682,622	35.816	33.84	33.57	33.84	33.46	33.84	139,100	33.664	0.06%
2025-12-12	0	35.98	35.96	35.98	35.38	35.98	259,603	9,269,571	35.707	33.82	33.80	33.82	33.25	33.82	276,202	33.561	1.18%
2025-12-11	0	35.56	35.56	35.70	35.54	36.28	80,799	2,887,787	35.740	33.42	33.42	33.55	33.40	34.10	85,965	33.592	-0.50%
2025-12-10	0	35.74	35.64	35.74	35.48	35.82	142,000	5,065,016	35.669	33.59	33.50	33.59	33.35	33.67	151,079	33.526	-0.28%
2025-12-09	0	35.84	35.76	35.84	35.78	36.48	166,703	5,980,080	35.873	33.69	33.61	33.69	33.63	34.29	177,362	33.717	-0.17%
2025-12-08	0	35.90	35.90	35.92	35.90	36.50	203,677	7,344,066	36.057	33.74	33.74	33.76	33.74	34.31	216,700	33.890	-1.91%
2025-12-05	0	36.60	36.52	36.62	36.18	36.96	150,616	5,489,627	36.448	34.40	34.33	34.42	34.01	34.74	160,246	34.257	-0.97%
2025-12-04	0	36.96	36.40	36.96	36.16	36.96	214,279	7,839,795	36.587	34.74	34.21	34.74	33.99	34.74	227,980	34.388	0.98%
2025-12-03	0	36.60	36.42	36.62	36.40	36.78	135,034	4,934,845	36.545	34.40	34.23	34.42	34.21	34.57	143,668	34.349	-1.08%
2025-12-02	0	37.00	36.84	37.00	36.38	37.00	285,553	10,498,295	36.765	34.78	34.63	34.78	34.19	34.78	303,811	34.555	1.54%
2025-12-01	0	36.44	36.22	36.44	35.78	36.60	124,150	4,495,666	36.212	34.25	34.04	34.25	33.63	34.40	132,088	34.035	0.77%
2025-11-28	0	36.16	36.16	36.46	36.16	36.66	174,600	6,356,616	36.407	33.99	33.99	34.27	33.99	34.46	185,764	34.219	-1.69%
2025-11-27	0	36.78	36.78	36.98	36.50	37.08	240,400	8,849,190	36.810	34.57	34.57	34.76	34.31	34.85	255,771	34.598	0.88%
2025-11-26	0	36.46	36.46	36.70	36.12	36.74	230,911	8,443,641	36.567	34.27	34.27	34.49	33.95	34.53	245,675	34.369	0.22%
2025-11-25	0	36.38	36.32	36.38	36.10	36.74	202,800	7,413,800	36.557	34.19	34.14	34.19	33.93	34.53	215,767	34.360	0.44%
2025-11-24	0	36.22	36.22	36.46	35.68	36.60	454,000	16,457,088	36.249	34.04	34.04	34.27	33.54	34.40	483,029	34.071	0.78%
2025-11-21	0	35.94	35.78	35.94	35.70	36.14	313,800	11,253,932	35.863	33.78	33.63	33.78	33.55	33.97	333,864	33.708	-0.99%
2025-11-20	0	36.30	36.28	36.30	36.08	36.76	253,601	9,237,871	36.427	34.12	34.10	34.12	33.91	34.55	269,816	34.238	-0.55%
2025-11-19	0	36.50	36.38	36.50	36.06	36.60	196,752	7,166,175	36.422	34.31	34.19	34.31	33.89	34.40	209,332	34.233	-1.14%
2025-11-18	0	36.92	36.74	36.92	36.44	37.10	297,971	10,947,492	36.740	34.70	34.53	34.70	34.25	34.87	317,023	34.532	-0.59%
2025-11-17	0	37.14	37.14	37.16	36.72	37.36	292,657	10,819,937	36.971	34.91	34.91	34.93	34.51	35.11	311,369	34.750	-0.59%
2025-11-14	0	37.36	37.28	37.36	36.88	37.44	366,533	13,678,003	37.317	35.11	35.04	35.11	34.66	35.19	389,969	35.075	0.86%
2025-11-13	0	37.04	36.80	37.04	36.72	37.48	347,200	12,864,248	37.051	34.81	34.59	34.81	34.51	35.23	369,400	34.825	-0.75%
2025-11-12	0	37.32	37.24	37.36	36.52	37.46	566,054	20,988,746	37.079	35.08	35.00	35.11	34.33	35.21	602,247	34.851	1.80%
2025-11-11	0	36.66	36.54	36.66	36.44	36.66	518,000	18,942,576	36.569	34.46	34.34	34.46	34.25	34.46	551,121	34.371	1.05%
2025-11-10	0	36.28	36.26	36.28	36.06	36.56	207,230	7,533,400	36.353	34.10	34.08	34.10	33.89	34.36	220,480	34.168	0.22%
2025-11-07	0	36.20	36.14	36.20	36.04	36.64	152,400	5,518,616	36.211	34.02	33.97	34.02	33.87	34.44	162,144	34.035	-1.04%
2025-11-06	0	36.58	36.50	36.58	36.50	36.84	375,200	13,741,152	36.624	34.38	34.31	34.38	34.31	34.63	399,190	34.423	0.16%
2025-11-05	0	36.52	36.40	36.52	35.88	36.62	399,800	14,564,208	36.429	34.33	34.21	34.33	33.72	34.42	425,363	34.239	0.00%
2025-11-04	0	36.52	36.40	36.52	36.00	36.60	376,858	13,745,659	36.474	34.33	34.21	34.33	33.84	34.40	400,954	34.282	0.83%
2025-11-03	0	36.22	36.20	36.22	35.62	36.40	461,326	16,648,047	36.087	34.04	34.02	34.04	33.48	34.21	490,823	33.919	0.78%
2025-10-31	0	35.94	35.94	35.96	35.84	36.40	353,400	12,728,688	36.018	33.78	33.78	33.80	33.69	34.21	375,996	33.853	-1.16%
2025-10-30	0	36.36	36.16	36.36	35.94	36.50	433,094	15,703,237	36.258	34.17	33.99	34.17	33.78	34.31	460,786	34.079	0.22%
2025-10-28	0	36.28	36.12	36.28	35.98	36.56	278,400	10,109,242	36.312	34.10	33.95	34.10	33.82	34.36	296,201	34.130	0.50%
2025-10-27	0	36.10	36.08	36.14	35.72	36.50	314,400	11,389,024	36.225	33.93	33.91	33.97	33.57	34.31	334,503	34.048	-0.33%
2025-10-24	0	36.22	36.20	36.22	35.92	36.48	418,042	15,144,529	36.227	34.04	34.02	34.04	33.76	34.29	444,772	34.050	0.72%
2025-10-23	0	35.96	35.96	36.00	35.46	36.20	376,409	13,481,264	35.815	33.80	33.80	33.84	33.33	34.02	400,477	33.663	0.95%
2025-10-22	0	35.62	35.60	35.62	35.18	35.70	394,868	14,050,622	35.583	33.48	33.46	33.48	33.07	33.55	420,116	33.445	0.17%
2025-10-21	0	35.56	35.42	35.56	35.14	35.58	341,200	12,080,285	35.405	33.42	33.29	33.42	33.03	33.44	363,016	33.278	1.25%
2025-10-20	0	35.12	35.04	35.12	34.82	35.28	274,800	9,659,856	35.152	33.01	32.93	33.01	32.73	33.16	292,371	33.040	1.62%
2025-10-17	0	34.56	34.42	34.56	34.36	35.34	331,087	11,488,017	34.698	32.48	32.35	32.48	32.30	33.22	352,257	32.613	-0.97%
2025-10-16	0	34.90	34.88	34.90	34.56	35.06	384,800	13,412,484	34.856	32.80	32.78	32.80	32.48	32.95	409,404	32.761	1.04%
2025-10-15	0	34.54	34.54	34.58	34.14	34.60	484,200	16,665,960	34.420	32.46	32.46	32.50	32.09	32.52	515,160	32.351	1.17%
2025-10-14	0	34.14	34.00	34.14	33.88	34.38	213,458	7,272,332	34.069	32.09	31.96	32.09	31.84	32.31	227,107	32.022	-0.64%
2025-10-13	0	34.36	34.12	34.36	33.08	34.36	555,095	18,791,750	33.853	32.30	32.07	32.30	31.09	32.30	590,588	31.819	0.00%
2025-10-10	0	34.36	34.28	34.36	34.20	34.86	292,000	10,056,368	34.440	32.30	32.22	32.30	32.14	32.77	310,670	32.370	-1.43%
2025-10-09	0	34.86	34.72	34.88	34.66	35.50	1,223,949	42,800,321	34.969	32.77	32.63	32.78	32.58	33.37	1,302,208	32.867	3.81%
2025-10-08	0	33.58	33.30	33.58	33.18	33.58	330,017	11,014,785	33.376	31.56	31.30	31.56	31.19	31.56	351,118	31.371	-0.06%
2025-10-06	0	33.60	33.56	33.60	33.56	33.80	32,800	1,103,608	33.647	31.58	31.54	31.58	31.54	31.77	34,897	31.625	-0.30%
2025-10-03	0	33.70	33.68	33.70	33.52	34.10	91,448	3,080,010	33.680	31.67	31.66	31.67	31.51	32.05	97,295	31.656	-0.88%
2025-10-02	0	34.00	33.96	34.02	33.56	34.24	236,000	8,017,562	33.973	31.96	31.92	31.98	31.54	32.18	251,090	31.931	0.06%
2025-09-30	0	33.98	33.86	33.98	33.50	34.08	452,555	15,351,930	33.923	31.94	31.83	31.94	31.49	32.03	481,491	31.884	1.80%
2025-09-29	0	33.38	33.38	33.44	32.94	33.58	185,200	6,173,972	33.337	31.37	31.37	31.43	30.96	31.56	197,042	31.333	0.24%
2025-09-26	0	33.30	33.28	33.30	32.70	33.50	415,288	13,755,197	33.122	31.30	31.28	31.30	30.73	31.49	441,842	31.132	0.36%
2025-09-25	0	33.18	33.18	33.20	33.10	34.20	386,499	12,906,953	33.395	31.19	31.19	31.20	31.11	32.14	411,212	31.388	-2.98%
2025-09-24	0	34.20	34.18	34.20	33.70	34.54	298,800	10,202,856	34.146	32.14	32.13	32.14	31.67	32.46	317,905	32.094	-0.41%
2025-09-23	0	34.34	34.22	34.34	33.66	34.42	339,827	11,603,346	34.145	32.28	32.16	32.28	31.64	32.35	361,556	32.093	1.90%
2025-09-22	0	33.70	33.70	33.80	33.32	33.80	282,521	9,498,403	33.620	31.67	31.67	31.77	31.32	31.77	300,585	31.600	-0.12%
2025-09-19	0	33.74	33.68	33.74	33.38	33.88	425,262	14,311,227	33.653	31.71	31.66	31.71	31.37	31.84	452,453	31.630	0.54%
2025-09-18	0	33.56	33.48	33.60	33.28	33.80	324,000	10,852,444	33.495	31.54	31.47	31.58	31.28	31.77	344,717	31.482	-0.59%
2025-09-17	0	33.76	33.58	33.76	33.48	33.88	420,135	14,124,202	33.618	31.73	31.56	31.73	31.47	31.84	446,998	31.598	-0.18%
2025-09-16	0	33.82	33.82	33.88	33.68	34.38	216,400	7,324,252	33.846	31.79	31.79	31.84	31.66	32.31	230,237	31.812	-1.28%
2025-09-15	0	34.26	34.26	34.28	34.18	34.68	166,400	5,717,368	34.359	32.20	32.20	32.22	32.13	32.60	177,040	32.294	-1.21%
2025-09-12	0	34.68	34.64	34.82	34.52	34.94	311,180	10,810,239	34.740	32.60	32.56	32.73	32.45	32.84	331,077	32.652	0.52%
2025-09-11	0	34.50	34.50	34.56	34.40	34.82	371,886	12,852,112	34.559	32.43	32.43	32.48	32.33	32.73	395,664	32.482	-0.81%
2025-09-10	0	34.78	34.60	34.78	33.94	34.78	363,908	12,555,007	34.500	32.69	32.52	32.69	31.90	32.69	387,176	32.427	2.47%
2025-09-09	0	33.94	33.92	34.00	33.72	34.12	258,400	8,761,457	33.907	31.90	31.88	31.96	31.69	32.07	274,922	31.869	0.59%
2025-09-08	0	33.74	33.74	33.80	33.26	33.84	360,640	12,125,256	33.621	31.71	31.71	31.77	31.26	31.81	383,699	31.601	1.20%
2025-09-05	0	33.34	33.26	33.34	33.08	33.62	294,100	9,799,734	33.321	31.34	31.26	31.34	31.09	31.60	312,905	31.319	0.36%
2025-09-04	0	33.22	33.22	33.24	33.04	33.98	545,600	18,159,352	33.283	31.22	31.22	31.24	31.05	31.94	580,486	31.283	-1.54%
2025-09-03	0	34.90	34.78	34.90	34.76	35.54	534,600	18,694,320	34.969	31.71	31.60	31.71	31.59	32.29	588,337	31.775	-0.29%
2025-09-02	0	35.00	35.00	35.04	34.94	35.60	395,200	13,907,132	35.190	31.80	31.80	31.84	31.75	32.35	434,925	31.976	-0.74%
2025-09-01	0	35.26	35.26	35.28	35.04	35.98	374,832	13,235,628	35.311	32.04	32.04	32.06	31.84	32.69	412,510	32.086	-0.40%
2025-08-29	0	35.40	35.40	35.42	35.26	36.12	586,314	20,880,889	35.614	32.17	32.17	32.18	32.04	32.82	645,250	32.361	-1.67%
2025-08-28	0	36.00	35.98	36.00	35.60	36.00	353,600	12,698,114	35.911	32.71	32.69	32.71	32.35	32.71	389,143	32.631	0.22%
2025-08-27	0	35.92	35.88	35.92	35.58	36.30	540,925	19,412,878	35.888	32.64	32.60	32.64	32.33	32.98	595,298	32.610	-1.48%
2025-08-26	0	36.46	36.46	36.50	36.32	37.24	1,131,078	41,581,263	36.763	33.13	33.13	33.17	33.00	33.84	1,244,773	33.405	-0.22%
2025-08-25	0	36.54	36.50	36.54	35.42	36.76	1,529,350	55,120,512	36.042	33.20	33.17	33.20	32.18	33.40	1,683,078	32.750	1.22%
2025-08-22	0	36.10	36.10	36.12	34.84	36.90	3,340,552	119,876,854	35.885	32.80	32.80	32.82	31.66	33.53	3,676,340	32.608	4.03%
2025-08-21	0	34.70	34.66	34.70	32.60	35.40	4,579,600	157,314,767	34.351	31.53	31.49	31.53	29.62	32.17	5,039,936	31.214	6.77%
2025-08-20	0	32.50	32.42	32.50	29.52	33.14	5,168,119	165,460,424	32.016	29.53	29.46	29.53	26.82	30.11	5,687,612	29.091	9.13%
2025-08-19	0	29.78	29.74	29.78	29.54	29.78	302,196	8,973,866	29.696	27.06	27.02	27.06	26.84	27.06	332,572	26.983	0.13%
2025-08-18	0	29.74	29.72	29.74	29.72	29.94	603,717	18,000,322	29.816	27.02	27.01	27.02	27.01	27.21	664,402	27.093	-0.67%
2025-08-15	0	29.94	29.90	29.94	29.70	30.12	434,600	12,961,484	29.824	27.21	27.17	27.21	26.99	27.37	478,285	27.100	-0.47%
2025-08-14	0	30.08	29.98	30.08	29.86	30.10	536,800	16,093,358	29.980	27.33	27.24	27.33	27.13	27.35	590,759	27.242	0.47%
2025-08-13	0	29.94	29.90	29.94	29.80	30.10	457,600	13,690,851	29.919	27.21	27.17	27.21	27.08	27.35	503,597	27.186	0.00%
2025-08-12	0	29.94	29.92	29.94	29.52	30.08	257,400	7,702,632	29.925	27.21	27.19	27.21	26.82	27.33	283,274	27.191	1.42%
2025-08-11	0	29.52	29.48	29.52	29.32	29.58	398,000	11,724,796	29.459	26.82	26.79	26.82	26.64	26.88	438,006	26.769	0.75%
2025-08-08	0	29.30	29.28	29.34	29.24	29.64	1,437,600	42,188,852	29.347	26.62	26.61	26.66	26.57	26.93	1,582,106	26.666	-0.54%
2025-08-07	0	29.46	29.46	29.48	29.26	29.54	771,200	22,649,760	29.370	26.77	26.77	26.79	26.59	26.84	848,720	26.687	0.48%
2025-08-06	0	29.32	29.22	29.32	29.18	29.62	246,959	7,243,124	29.329	26.64	26.55	26.64	26.51	26.91	271,783	26.650	-0.61%
2025-08-05	0	29.50	29.40	29.50	29.12	29.56	314,896	9,260,080	29.407	26.81	26.71	26.81	26.46	26.86	346,549	26.721	1.51%
2025-08-04	0	29.06	29.00	29.06	28.70	29.10	343,361	9,932,264	28.927	26.41	26.35	26.41	26.08	26.44	377,875	26.285	0.03%
2025-08-01	0	29.05	29.05	29.15	29.05	29.55	306,296	8,950,134	29.221	26.40	26.40	26.49	26.40	26.85	337,085	26.552	-0.51%
2025-07-31	0	29.20	29.20	29.25	29.20	29.80	694,400	20,394,320	29.370	26.53	26.53	26.58	26.53	27.08	764,200	26.687	-1.85%
2025-07-30	0	29.75	29.65	29.75	29.55	30.15	542,400	16,173,014	29.818	27.03	26.94	27.03	26.85	27.40	596,921	27.094	-0.83%
2025-07-29	0	30.00	29.95	30.00	29.65	30.40	805,051	24,131,290	29.975	27.26	27.21	27.26	26.94	27.62	885,974	27.237	-0.33%
2025-07-28	0	30.10	30.10	30.20	29.70	30.80	742,000	22,335,300	30.101	27.35	27.35	27.44	26.99	27.99	816,585	27.352	0.84%
2025-07-25	0	29.85	29.85	29.95	29.75	30.35	953,600	28,610,400	30.003	27.12	27.12	27.21	27.03	27.58	1,049,455	27.262	-1.65%
2025-07-24	0	30.35	30.30	30.35	30.20	30.45	536,400	16,245,380	30.286	27.58	27.53	27.58	27.44	27.67	590,318	27.520	-0.16%
2025-07-23	0	30.40	30.35	30.40	30.25	30.75	431,098	13,126,734	30.450	27.62	27.58	27.62	27.49	27.94	474,431	27.668	-0.82%
2025-07-22	0	30.65	30.65	30.75	30.25	30.75	1,107,600	33,847,336	30.559	27.85	27.85	27.94	27.49	27.94	1,218,935	27.768	-0.33%
2025-07-21	0	30.75	30.70	30.75	30.30	30.75	577,200	17,635,670	30.554	27.94	27.90	27.94	27.53	27.94	635,219	27.763	1.99%
2025-07-18	0	30.15	30.05	30.15	29.55	30.20	699,811	21,003,541	30.013	27.40	27.31	27.40	26.85	27.44	770,155	27.272	1.52%
2025-07-17	0	29.70	29.65	29.70	29.55	30.20	671,600	19,909,830	29.645	26.99	26.94	26.99	26.85	27.44	739,108	26.938	-0.50%
2025-07-16	0	29.85	29.80	29.85	29.75	30.30	802,176	24,042,506	29.972	27.12	27.08	27.12	27.03	27.53	882,810	27.234	-1.00%
2025-07-15	0	30.15	30.15	30.25	30.10	30.45	942,800	28,555,806	30.288	27.40	27.40	27.49	27.35	27.67	1,037,569	27.522	-0.50%
2025-07-14	0	30.30	30.15	30.30	29.95	30.30	748,400	22,561,830	30.147	27.53	27.40	27.53	27.21	27.53	823,628	27.393	0.66%
2025-07-11	0	30.10	30.10	30.20	30.05	30.55	751,800	22,787,405	30.310	27.35	27.35	27.44	27.31	27.76	827,370	27.542	-1.15%
2025-07-10	0	30.45	30.45	30.50	29.90	30.60	1,034,005	31,460,820	30.426	27.67	27.67	27.71	27.17	27.81	1,137,942	27.647	1.84%
2025-07-09	0	29.90	29.75	29.90	29.65	30.00	850,802	25,373,443	29.823	27.17	27.03	27.17	26.94	27.26	936,324	27.099	0.00%
2025-07-08	0	29.90	29.85	29.90	29.35	30.20	527,923	15,834,190	29.993	27.17	27.12	27.17	26.67	27.44	580,989	27.254	0.34%
2025-07-07	0	29.80	29.75	29.80	29.60	29.95	364,908	10,847,406	29.726	27.08	27.03	27.08	26.90	27.21	401,588	27.011	-0.33%
2025-07-04	0	29.90	29.85	29.90	29.60	30.40	238,800	7,134,100	29.875	27.17	27.12	27.17	26.90	27.62	262,804	27.146	-0.66%
2025-07-03	0	30.10	30.05	30.10	29.90	30.45	226,904	6,822,429	30.067	27.35	27.31	27.35	27.17	27.67	249,712	27.321	-0.82%
2025-07-02	0	30.35	30.35	30.40	29.75	30.65	640,631	19,460,699	30.377	27.58	27.58	27.62	27.03	27.85	705,026	27.603	2.02%
2025-06-30	0	29.75	29.75	29.90	29.75	30.20	224,000	6,699,160	29.907	27.03	27.03	27.17	27.03	27.44	246,516	27.175	-1.16%
2025-06-27	0	30.10	29.95	30.10	29.75	30.80	358,400	10,782,300	30.085	27.35	27.21	27.35	27.03	27.99	394,426	27.337	-0.66%
2025-06-26	0	30.30	30.30	30.40	29.60	30.40	462,254	13,898,461	30.067	27.53	27.53	27.62	26.90	27.62	508,719	27.320	1.17%
2025-06-25	0	29.95	29.90	29.95	29.30	30.00	631,600	18,810,250	29.782	27.21	27.17	27.21	26.62	27.26	695,088	27.062	0.84%
2025-06-24	0	29.70	29.60	29.70	29.20	29.70	365,204	10,752,877	29.443	26.99	26.90	26.99	26.53	26.99	401,914	26.754	2.77%
2025-06-23	0	28.90	28.85	28.90	28.50	29.00	251,600	7,238,460	28.770	26.26	26.21	26.26	25.90	26.35	276,891	26.142	0.00%
2025-06-20	0	28.90	28.80	28.90	28.35	29.10	654,800	18,906,200	28.873	26.26	26.17	26.26	25.76	26.44	720,620	26.236	1.94%
2025-06-19	0	28.35	28.35	28.45	28.30	29.05	309,512	8,825,978	28.516	25.76	25.76	25.85	25.72	26.40	340,624	25.911	-1.90%
2025-06-18	0	28.90	28.90	28.95	28.85	29.45	305,994	8,877,165	29.011	26.26	26.26	26.31	26.21	26.76	336,752	26.361	-1.03%
2025-06-17	0	29.20	29.15	29.20	29.15	29.80	246,000	7,206,600	29.295	26.53	26.49	26.53	26.49	27.08	270,728	26.619	-0.17%
2025-06-16	0	29.25	29.25	29.35	29.20	29.55	419,466	12,293,683	29.308	26.58	26.58	26.67	26.53	26.85	461,630	26.631	-0.34%
2025-06-13	0	29.35	29.30	29.35	29.20	29.55	406,383	11,928,347	29.352	26.67	26.62	26.67	26.53	26.85	447,232	26.671	0.00%
2025-06-12	0	29.35	29.35	29.40	29.15	29.85	501,867	14,790,586	29.471	26.67	26.67	26.71	26.49	27.12	552,314	26.779	1.03%
2025-06-11	0	29.05	29.00	29.05	28.50	29.15	669,556	19,310,621	28.841	26.40	26.35	26.40	25.90	26.49	736,859	26.207	1.75%
2025-06-10	0	28.55	28.50	28.55	28.35	28.75	405,600	11,578,800	28.547	25.94	25.90	25.94	25.76	26.12	446,370	25.940	1.24%
2025-06-09	0	28.20	28.20	28.25	28.15	28.45	213,200	6,020,620	28.239	25.62	25.62	25.67	25.58	25.85	234,631	25.660	-0.35%
2025-06-06	0	28.30	28.25	28.30	28.20	28.60	416,000	11,788,920	28.339	25.72	25.67	25.72	25.62	25.99	457,816	25.750	-0.70%
2025-06-05	0	28.50	28.45	28.50	28.15	28.50	317,707	8,997,516	28.320	25.90	25.85	25.90	25.58	25.90	349,643	25.733	1.06%
2025-06-04	0	28.20	28.10	28.20	28.05	28.60	542,000	15,296,240	28.222	25.62	25.53	25.62	25.49	25.99	596,481	25.644	-0.42%
2025-06-03	0	29.50	29.50	29.55	29.25	29.60	383,022	11,288,450	29.472	25.73	25.73	25.78	25.52	25.82	439,086	25.709	1.37%
2025-06-02	0	29.10	29.05	29.10	28.65	29.35	437,901	12,672,054	28.938	25.38	25.34	25.38	24.99	25.60	501,998	25.243	-0.85%
2025-05-30	0	29.35	29.35	29.40	29.30	29.70	376,590	11,079,492	29.421	25.60	25.60	25.65	25.56	25.91	431,713	25.664	0.17%
2025-05-29	0	29.30	29.20	29.30	29.10	29.35	254,400	7,444,900	29.265	25.56	25.47	25.56	25.38	25.60	291,637	25.528	0.17%
2025-05-28	0	29.25	29.15	29.25	29.00	29.25	178,794	5,211,526	29.148	25.52	25.43	25.52	25.30	25.52	204,965	25.426	1.21%
2025-05-27	0	28.90	28.90	29.10	28.80	29.10	148,800	4,309,240	28.960	25.21	25.21	25.38	25.12	25.38	170,580	25.262	-0.17%
2025-05-26	0	28.95	28.90	28.95	28.80	29.25	250,500	7,263,737	28.997	25.25	25.21	25.25	25.12	25.52	287,167	25.295	0.17%
2025-05-23	0	28.90	28.85	28.90	28.80	29.05	301,000	8,698,533	28.899	25.21	25.17	25.21	25.12	25.34	345,059	25.209	-0.17%
2025-05-22	0	28.95	28.80	28.95	28.80	29.10	399,936	11,560,843	28.907	25.25	25.12	25.25	25.12	25.38	458,476	25.216	-0.86%
2025-05-21	0	29.20	29.10	29.20	29.05	29.50	161,065	4,697,997	29.168	25.47	25.38	25.47	25.34	25.73	184,641	25.444	-0.17%
2025-05-20	0	29.25	29.20	29.25	28.90	29.50	316,400	9,264,138	29.280	25.52	25.47	25.52	25.21	25.73	362,713	25.541	1.21%
2025-05-19	0	28.90	28.90	29.15	28.75	29.20	460,460	13,348,237	28.989	25.21	25.21	25.43	25.08	25.47	527,859	25.287	-0.17%
2025-05-16	0	28.95	28.90	28.95	28.80	29.35	236,860	6,866,375	28.989	25.25	25.21	25.25	25.12	25.60	271,530	25.288	-1.03%
2025-05-15	0	29.25	29.25	29.30	29.25	29.70	242,400	7,149,510	29.495	25.52	25.52	25.56	25.52	25.91	277,881	25.729	-0.85%
2025-05-14	0	29.50	29.50	29.65	28.85	29.70	458,833	13,466,755	29.350	25.73	25.73	25.86	25.17	25.91	525,994	25.602	2.43%
2025-05-13	0	28.80	28.80	29.00	28.60	29.20	359,220	10,407,043	28.971	25.12	25.12	25.30	24.95	25.47	411,800	25.272	0.70%
2025-05-12	0	28.60	28.55	28.75	28.05	28.75	703,700	20,003,312	28.426	24.95	24.90	25.08	24.47	25.08	806,703	24.796	1.42%
2025-05-09	0	28.20	28.10	28.20	27.70	28.40	304,221	8,546,423	28.093	24.60	24.51	24.60	24.16	24.77	348,751	24.506	-0.70%
2025-05-08	0	28.40	28.30	28.40	28.20	28.60	217,600	6,175,400	28.380	24.77	24.69	24.77	24.60	24.95	249,451	24.756	0.18%
2025-05-07	0	28.35	28.30	28.35	28.10	28.75	567,400	16,076,620	28.334	24.73	24.69	24.73	24.51	25.08	650,452	24.716	1.07%
2025-05-06	0	28.05	28.00	28.10	27.95	28.25	376,200	10,575,836	28.112	24.47	24.42	24.51	24.38	24.64	431,266	24.523	-0.71%
2025-05-02	0	28.25	28.25	28.30	28.00	28.50	685,009	19,347,033	28.243	24.64	24.64	24.69	24.42	24.86	785,276	24.637	-0.18%
2025-04-30	0	28.30	28.30	28.35	27.65	28.50	760,600	21,437,350	28.185	24.69	24.69	24.73	24.12	24.86	871,932	24.586	1.25%
2025-04-29	0	27.95	27.95	28.05	27.60	28.20	345,339	9,682,558	28.038	24.38	24.38	24.47	24.08	24.60	395,888	24.458	1.08%
2025-04-28	0	27.65	27.60	27.65	27.25	27.70	169,642	4,680,728	27.592	24.12	24.08	24.12	23.77	24.16	194,473	24.069	1.10%
2025-04-25	0	27.35	27.35	27.40	26.95	27.70	543,930	14,924,229	27.438	23.86	23.86	23.90	23.51	24.16	623,547	23.934	1.30%
2025-04-24	0	27.00	27.00	27.05	26.80	27.50	395,473	10,660,869	26.957	23.55	23.55	23.60	23.38	23.99	453,360	23.515	-0.18%
2025-04-23	0	27.05	27.05	27.10	26.85	27.45	912,400	24,779,520	27.159	23.60	23.60	23.64	23.42	23.95	1,045,951	23.691	0.56%
2025-04-22	0	26.90	26.80	26.90	26.25	26.90	317,200	8,452,010	26.646	23.47	23.38	23.47	22.90	23.47	363,630	23.243	2.09%
2025-04-17	0	26.35	26.35	26.45	26.05	26.45	233,600	6,145,986	26.310	22.99	22.99	23.07	22.72	23.07	267,793	22.951	0.76%
2025-04-16	0	26.15	26.10	26.15	25.80	26.55	370,400	9,635,160	26.013	22.81	22.77	22.81	22.51	23.16	424,617	22.691	-0.76%
2025-04-15	0	26.35	26.20	26.35	25.95	26.50	356,000	9,320,820	26.182	22.99	22.85	22.99	22.64	23.12	408,109	22.839	0.76%
2025-04-14	0	26.15	26.15	26.20	25.85	26.30	433,268	11,285,447	26.047	22.81	22.81	22.85	22.55	22.94	496,687	22.721	2.35%
2025-04-11	0	25.55	25.55	25.65	25.10	25.70	367,448	9,350,273	25.447	22.29	22.29	22.37	21.90	22.42	421,233	22.197	0.39%
2025-04-10	0	25.45	25.45	25.50	25.30	26.00	763,642	19,613,538	25.684	22.20	22.20	22.24	22.07	22.68	875,419	22.405	1.39%
2025-04-09	0	25.10	25.05	25.10	24.65	25.40	609,200	15,269,246	25.064	21.90	21.85	21.90	21.50	22.16	698,371	21.864	-1.38%
2025-04-08	0	25.45	25.40	25.45	24.85	25.85	968,810	24,514,601	25.304	22.20	22.16	22.20	21.68	22.55	1,110,618	22.073	0.99%
2025-04-07	0	25.20	25.05	25.25	25.00	26.80	1,843,441	47,237,359	25.625	21.98	21.85	22.03	21.81	23.38	2,113,272	22.353	-12.20%
2025-04-03	0	28.70	28.60	28.70	28.30	28.85	716,444	20,506,175	28.622	25.04	24.95	25.04	24.69	25.17	821,313	24.968	0.35%
2025-04-02	0	28.60	28.55	28.60	28.15	28.95	1,115,337	31,825,629	28.535	24.95	24.90	24.95	24.56	25.25	1,278,593	24.891	-0.69%
2025-04-01	0	28.80	28.70	28.80	28.05	29.05	2,476,150	70,731,320	28.565	25.12	25.04	25.12	24.47	25.34	2,838,593	24.918	-0.86%
2025-03-31	0	29.05	29.05	29.10	27.75	34.80	4,345,758	128,893,301	29.660	25.34	25.34	25.38	24.21	30.36	4,981,863	25.873	-16.76%
2025-03-28	0	34.90	34.80	34.90	34.20	35.10	816,164	28,395,500	34.791	30.44	30.36	30.44	29.83	30.62	935,629	30.349	2.20%
2025-03-27	0	34.15	34.10	34.15	33.60	34.55	471,200	16,147,440	34.269	29.79	29.75	29.79	29.31	30.14	540,171	29.893	1.19%
2025-03-26	0	33.75	33.70	33.75	33.25	33.95	290,070	9,786,810	33.739	29.44	29.40	29.44	29.00	29.62	332,529	29.431	0.90%
2025-03-25	0	33.45	33.40	33.45	33.45	33.90	243,000	8,164,090	33.597	29.18	29.14	29.18	29.18	29.57	278,569	29.307	-1.04%
2025-03-24	0	33.80	33.80	33.90	33.40	34.70	438,745	14,747,028	33.612	29.48	29.48	29.57	29.14	30.27	502,966	29.320	-1.31%
2025-03-21	0	34.25	34.15	34.30	33.80	34.75	783,704	26,807,430	34.206	29.88	29.79	29.92	29.48	30.31	898,418	29.838	0.74%
2025-03-20	0	34.00	33.95	34.10	33.55	34.25	776,400	26,265,416	33.830	29.66	29.62	29.75	29.27	29.88	890,045	29.510	-0.29%
2025-03-19	0	34.10	34.05	34.10	33.30	34.10	385,618	13,018,033	33.759	29.75	29.70	29.75	29.05	29.75	442,062	29.448	1.64%
2025-03-18	0	33.55	33.55	33.60	32.95	33.55	453,556	15,095,301	33.282	29.27	29.27	29.31	28.74	29.27	519,945	29.033	2.60%
2025-03-17	0	32.70	32.50	32.70	31.55	32.90	624,618	20,110,246	32.196	28.52	28.35	28.52	27.52	28.70	716,046	28.085	3.15%
2025-03-14	0	31.70	31.50	31.70	30.65	31.90	668,660	21,104,213	31.562	27.65	27.48	27.65	26.74	27.83	766,534	27.532	1.93%
2025-03-13	0	31.10	31.10	31.15	30.75	31.50	253,600	7,874,858	31.052	27.13	27.13	27.17	26.82	27.48	290,720	27.087	-0.64%
2025-03-12	0	31.30	31.20	31.35	31.05	31.80	262,214	8,211,855	31.317	27.30	27.22	27.35	27.09	27.74	300,595	27.319	-1.11%
2025-03-11	0	31.65	31.65	31.90	31.30	31.95	240,516	7,617,608	31.672	27.61	27.61	27.83	27.30	27.87	275,721	27.628	-0.31%
2025-03-10	0	31.75	31.70	31.75	31.30	32.25	315,600	10,015,070	31.733	27.70	27.65	27.70	27.30	28.13	361,796	27.682	-0.16%
2025-03-07	0	31.80	31.80	31.95	31.45	32.25	247,200	7,878,386	31.870	27.74	27.74	27.87	27.43	28.13	283,384	27.801	-0.63%
2025-03-06	0	32.00	31.85	32.00	31.35	32.00	398,067	12,605,199	31.666	27.91	27.78	27.91	27.35	27.91	456,334	27.623	1.91%
2025-03-05	0	31.40	31.40	31.45	31.00	31.85	613,504	19,318,761	31.489	27.39	27.39	27.43	27.04	27.78	703,305	27.469	1.29%
2025-03-04	0	31.00	30.90	31.05	29.65	31.25	966,880	29,629,787	30.645	27.04	26.95	27.09	25.86	27.26	1,108,406	26.732	3.16%
2025-03-03	0	30.05	29.95	30.05	29.80	30.50	466,060	14,101,990	30.258	26.21	26.13	26.21	26.00	26.61	534,279	26.394	-0.50%
2025-02-28	0	30.20	30.05	30.20	29.70	30.40	688,609	20,723,294	30.094	26.34	26.21	26.34	25.91	26.52	789,403	26.252	0.67%
2025-02-27	0	30.00	29.95	30.00	29.80	30.30	193,200	5,801,780	30.030	26.17	26.13	26.17	26.00	26.43	221,479	26.196	0.33%
2025-02-26	0	29.90	29.80	29.90	29.65	30.15	256,919	7,690,376	29.933	26.08	26.00	26.08	25.86	26.30	294,525	26.111	0.67%
2025-02-25	0	29.70	29.65	29.70	29.30	30.00	218,064	6,469,030	29.666	25.91	25.86	25.91	25.56	26.17	249,983	25.878	-0.34%
2025-02-24	0	29.80	29.80	29.90	29.80	30.20	122,000	3,656,537	29.972	26.00	26.00	26.08	26.00	26.34	139,858	26.145	-0.83%
2025-02-21	0	30.05	30.05	30.10	29.90	30.25	509,241	15,304,423	30.053	26.21	26.21	26.26	26.08	26.39	583,781	26.216	0.67%
2025-02-20	0	29.85	29.70	29.85	29.20	29.95	316,490	9,382,018	29.644	26.04	25.91	26.04	25.47	26.13	362,816	25.859	2.23%
2025-02-19	0	29.20	29.20	29.40	29.00	29.50	198,900	5,830,653	29.314	25.47	25.47	25.65	25.30	25.73	228,014	25.571	0.00%
2025-02-18	0	29.20	29.15	29.20	29.00	29.40	229,772	6,712,770	29.215	25.47	25.43	25.47	25.30	25.65	263,405	25.485	-0.34%
2025-02-17	0	29.30	29.25	29.30	28.20	29.50	575,862	16,700,114	29.000	25.56	25.52	25.56	24.60	25.73	660,153	25.297	3.53%
2025-02-14	0	28.30	28.20	28.30	28.10	28.55	108,400	3,062,620	28.253	24.69	24.60	24.69	24.51	24.90	124,267	24.645	0.35%
2025-02-13	0	28.20	28.15	28.20	28.10	28.70	217,200	6,156,898	28.347	24.60	24.56	24.60	24.51	25.04	248,992	24.727	-1.40%
2025-02-12	0	28.60	28.60	28.65	28.10	28.70	285,153	8,137,158	28.536	24.95	24.95	24.99	24.51	25.04	326,892	24.893	1.78%
2025-02-11	0	28.10	28.10	28.15	28.00	28.45	174,000	4,912,790	28.234	24.51	24.51	24.56	24.42	24.82	199,469	24.629	-0.35%
2025-02-10	0	28.20	28.05	28.20	28.00	28.50	241,338	6,790,617	28.137	24.60	24.47	24.60	24.42	24.86	276,664	24.545	-0.35%
2025-02-07	0	28.30	28.30	28.40	28.20	28.50	203,650	5,774,183	28.353	24.69	24.69	24.77	24.60	24.86	233,459	24.733	-0.70%
2025-02-06	0	28.50	28.30	28.50	28.15	28.60	99,200	2,810,757	28.334	24.86	24.69	24.86	24.56	24.95	113,720	24.716	0.53%
2025-02-05	0	28.35	28.30	28.35	28.15	28.60	90,026	2,546,846	28.290	24.73	24.69	24.73	24.56	24.95	103,203	24.678	-0.70%
2025-02-04	0	28.55	28.55	28.60	28.00	28.95	190,918	5,442,737	28.508	24.90	24.90	24.95	24.42	25.25	218,863	24.868	-0.17%
2025-02-03	0	28.60	28.50	28.60	27.45	28.60	246,952	6,972,174	28.233	24.95	24.86	24.95	23.95	24.95	283,099	24.628	2.88%
2025-01-28	0	27.80	27.80	27.95	27.65	28.40	109,925	3,065,278	27.885	24.25	24.25	24.38	24.12	24.77	126,015	24.325	-1.59%
2025-01-27	0	28.25	28.20	28.25	28.05	28.30	92,000	2,593,728	28.193	24.64	24.60	24.64	24.47	24.69	105,466	24.593	0.71%
2025-01-24	0	28.05	28.05	28.20	27.85	28.25	365,677	10,241,845	28.008	24.47	24.47	24.60	24.29	24.64	419,203	24.432	-0.36%
2025-01-23	0	28.15	28.00	28.15	27.80	28.30	122,800	3,442,500	28.033	24.56	24.42	24.56	24.25	24.69	140,775	24.454	0.54%
2025-01-22	0	28.00	28.00	28.10	28.00	28.60	139,727	3,929,209	28.121	24.42	24.42	24.51	24.42	24.95	160,179	24.530	-1.41%
2025-01-21	0	28.40	28.25	28.40	28.10	28.70	150,800	4,269,372	28.311	24.77	24.64	24.77	24.51	25.04	172,873	24.697	0.71%
2025-01-20	0	28.20	28.20	28.35	28.15	28.95	294,000	8,395,420	28.556	24.60	24.60	24.73	24.56	25.25	337,034	24.910	-1.74%
2025-01-17	0	28.70	28.65	28.70	28.35	28.95	487,600	14,022,424	28.758	25.04	24.99	25.04	24.73	25.25	558,972	25.086	1.23%
2025-01-16	0	28.35	28.35	28.40	28.10	28.50	170,000	4,820,600	28.356	24.73	24.73	24.77	24.51	24.86	194,884	24.736	0.18%
2025-01-15	0	28.30	28.15	28.35	27.85	28.35	842,108	23,722,004	28.170	24.69	24.56	24.73	24.29	24.73	965,371	24.573	0.71%
2025-01-14	0	28.10	28.00	28.10	27.80	28.20	339,804	9,515,846	28.004	24.51	24.42	24.51	24.25	24.60	389,542	24.428	1.26%
2025-01-13	0	27.75	27.55	27.75	27.35	27.85	208,100	5,739,165	27.579	24.21	24.03	24.21	23.86	24.29	238,560	24.057	0.36%
2025-01-10	0	27.65	27.60	27.65	27.45	27.90	195,600	5,401,656	27.616	24.12	24.08	24.12	23.95	24.34	224,231	24.090	-0.90%
2025-01-09	0	27.90	27.90	28.00	27.70	28.30	156,800	4,388,920	27.991	24.34	24.34	24.42	24.16	24.69	179,751	24.417	-0.53%
2025-01-08	0	28.05	27.90	28.05	27.75	28.25	285,320	7,959,996	27.898	24.47	24.34	24.47	24.21	24.64	327,083	24.336	-0.36%
2025-01-07	0	28.15	28.05	28.20	27.65	28.40	434,000	12,182,964	28.071	24.56	24.47	24.60	24.12	24.77	497,526	24.487	2.18%
2025-01-06	0	27.55	27.55	27.70	27.40	27.95	90,000	2,492,582	27.695	24.03	24.03	24.16	23.90	24.38	103,174	24.159	-0.90%
2025-01-03	0	27.80	27.60	27.80	27.60	28.05	149,600	4,144,801	27.706	24.25	24.08	24.25	24.08	24.47	171,498	24.168	0.00%
2025-01-02	0	27.80	27.70	27.80	27.60	28.25	324,535	9,017,205	27.785	24.25	24.16	24.25	24.08	24.64	372,038	24.237	-1.07%
2024-12-31	0	28.10	28.10	28.25	28.10	28.75	142,000	4,035,840	28.421	24.51	24.51	24.64	24.51	25.08	162,785	24.792	-1.40%
2024-12-30	0	28.50	28.50	28.65	27.85	28.85	659,956	18,738,948	28.394	24.86	24.86	24.99	24.29	25.17	756,556	24.769	2.52%
2024-12-27	0	27.80	27.70	27.80	27.45	27.85	173,200	4,788,632	27.648	24.25	24.16	24.25	23.95	24.29	198,552	24.118	1.28%
2024-12-24	0	27.45	27.40	27.45	26.80	27.65	330,200	8,992,300	27.233	23.95	23.90	23.95	23.38	24.12	378,533	23.756	2.43%
2024-12-23	0	26.80	26.75	26.80	26.35	27.00	264,000	7,076,780	26.806	23.38	23.33	23.38	22.99	23.55	302,643	23.383	0.56%
2024-12-20	0	26.65	26.60	26.65	26.40	26.70	307,600	8,181,077	26.596	23.25	23.20	23.25	23.03	23.29	352,625	23.201	0.76%
2024-12-19	0	26.45	26.35	26.45	26.20	26.80	423,435	11,211,717	26.478	23.07	22.99	23.07	22.85	23.38	485,415	23.097	-1.49%
2024-12-18	0	26.85	26.85	26.90	26.70	27.10	194,142	5,229,551	26.937	23.42	23.42	23.47	23.29	23.64	222,559	23.497	0.19%
2024-12-17	0	26.80	26.80	26.90	26.65	27.10	252,860	6,774,283	26.791	23.38	23.38	23.47	23.25	23.64	289,872	23.370	-0.37%
2024-12-16	0	26.90	26.90	27.00	26.75	27.40	430,506	11,615,093	26.980	23.47	23.47	23.55	23.33	23.90	493,521	23.535	-0.55%
2024-12-13	0	27.05	27.05	27.10	27.05	28.30	601,200	16,417,580	27.308	23.60	23.60	23.64	23.60	24.69	689,200	23.821	-2.70%
2024-12-12	0	27.80	27.70	27.80	26.45	29.10	1,457,204	40,764,249	27.974	24.25	24.16	24.25	23.07	25.38	1,670,500	24.402	4.91%
2024-12-11	0	26.50	26.45	26.55	25.90	26.65	523,600	13,855,463	26.462	23.12	23.07	23.16	22.59	23.25	600,241	23.083	2.71%
2024-12-10	0	25.80	25.80	25.85	25.80	26.75	384,869	10,079,917	26.191	22.51	22.51	22.55	22.51	23.33	441,204	22.846	-1.90%
2024-12-09	0	26.30	26.30	26.35	25.50	26.30	474,800	12,349,243	26.009	22.94	22.94	22.99	22.24	22.94	544,298	22.688	3.54%
2024-12-06	0	25.40	25.40	25.55	25.40	25.70	144,800	3,698,760	25.544	22.16	22.16	22.29	22.16	22.42	165,995	22.282	0.59%
2024-12-05	0	25.25	25.25	25.30	25.20	25.75	117,200	2,969,040	25.333	22.03	22.03	22.07	21.98	22.46	134,355	22.098	-1.37%
2024-12-04	0	25.60	25.60	25.70	25.60	25.90	144,000	3,705,800	25.735	22.33	22.33	22.42	22.33	22.59	165,078	22.449	-1.35%
2024-12-03	0	25.95	25.70	25.95	25.00	25.95	499,692	12,761,439	25.539	22.64	22.42	22.64	21.81	22.64	572,834	22.278	4.43%
2024-12-02	0	24.85	24.75	24.85	24.65	25.15	179,600	4,456,940	24.816	21.68	21.59	21.68	21.50	21.94	205,889	21.647	-0.60%
2024-11-29	0	25.00	24.90	25.00	24.70	25.30	188,000	4,697,920	24.989	21.81	21.72	21.81	21.55	22.07	215,518	21.798	1.21%
2024-11-28	0	24.70	24.70	24.85	24.50	24.85	110,000	2,722,100	24.746	21.55	21.55	21.68	21.37	21.68	126,101	21.587	-0.40%
2024-11-27	0	24.80	24.70	24.80	24.40	24.90	130,795	3,222,307	24.636	21.63	21.55	21.63	21.28	21.72	149,940	21.491	1.22%
2024-11-26	0	24.50	24.50	24.55	24.35	24.65	140,722	3,454,203	24.546	21.37	21.37	21.42	21.24	21.50	161,320	21.412	-0.20%
2024-11-25	0	24.55	24.55	24.60	24.50	25.00	197,200	4,850,924	24.599	21.42	21.42	21.46	21.37	21.81	226,065	21.458	-0.41%
2024-11-22	0	24.65	24.50	24.65	24.40	25.10	206,800	5,110,520	24.712	21.50	21.37	21.50	21.28	21.90	237,070	21.557	-1.20%
2024-11-21	0	24.95	24.95	25.15	24.80	25.30	178,899	4,467,510	24.972	21.76	21.76	21.94	21.63	22.07	205,085	21.784	-0.80%
2024-11-20	0	25.15	25.00	25.15	25.00	25.30	127,200	3,187,242	25.057	21.94	21.81	21.94	21.81	22.07	145,819	21.858	0.60%
2024-11-19	0	25.00	25.00	25.10	24.95	25.40	138,353	3,479,405	25.149	21.81	21.81	21.90	21.76	22.16	158,604	21.938	0.40%
2024-11-18	0	24.90	24.90	25.00	24.60	25.40	186,800	4,681,500	25.062	21.72	21.72	21.81	21.46	22.16	214,143	21.862	0.20%
2024-11-15	0	24.85	24.85	24.90	24.70	25.00	56,400	1,403,660	24.888	21.68	21.68	21.72	21.55	21.81	64,655	21.710	0.81%
2024-11-14	0	24.65	24.65	24.70	24.65	25.15	188,800	4,685,893	24.819	21.50	21.50	21.55	21.50	21.94	216,435	21.650	-1.40%
2024-11-13	0	25.00	24.90	25.00	24.70	25.05	135,600	3,382,100	24.942	21.81	21.72	21.81	21.55	21.85	155,448	21.757	-0.40%
2024-11-12	0	25.10	25.00	25.10	24.95	25.50	212,800	5,356,180	25.170	21.90	21.81	21.90	21.76	22.24	243,948	21.956	-1.18%
2024-11-11	0	25.40	25.30	25.40	25.15	25.80	327,600	8,293,364	25.316	22.16	22.07	22.16	21.94	22.51	375,552	22.083	-1.36%
2024-11-08	0	25.75	25.65	25.80	25.60	26.25	271,200	7,022,380	25.894	22.46	22.37	22.51	22.33	22.90	310,897	22.588	-0.96%
2024-11-07	0	26.00	25.90	26.00	25.50	26.10	384,000	9,914,800	25.820	22.68	22.59	22.68	22.24	22.77	440,208	22.523	1.76%
2024-11-06	0	25.55	25.55	25.90	25.50	26.20	335,200	8,675,804	25.882	22.29	22.29	22.59	22.24	22.85	384,264	22.578	-2.67%
2024-11-05	0	26.25	26.15	26.25	25.45	26.30	629,200	16,281,055	25.876	22.90	22.81	22.90	22.20	22.94	721,298	22.572	2.34%
2024-11-04	0	25.65	25.55	25.65	25.30	25.70	136,400	3,478,204	25.500	22.37	22.29	22.37	22.07	22.42	156,365	22.244	0.20%
2024-11-01	0	25.60	25.55	25.60	25.25	25.70	480,703	12,259,729	25.504	22.33	22.29	22.33	22.03	22.42	551,065	22.247	0.79%
2024-10-31	0	25.40	25.40	25.50	25.30	25.60	187,600	4,775,000	25.453	22.16	22.16	22.24	22.07	22.33	215,060	22.203	-0.20%
2024-10-30	0	25.45	25.40	25.45	25.25	26.05	486,000	12,380,120	25.473	22.20	22.16	22.20	22.03	22.72	557,138	22.221	-1.74%
2024-10-29	0	25.90	25.90	26.00	25.80	26.35	277,200	7,221,236	26.051	22.59	22.59	22.68	22.51	22.99	317,775	22.724	-0.96%
2024-10-28	0	26.15	26.15	26.30	25.80	26.40	283,600	7,412,610	26.138	22.81	22.81	22.94	22.51	23.03	325,112	22.800	0.00%
2024-10-25	0	26.15	26.15	26.25	26.05	26.45	282,504	7,423,693	26.278	22.81	22.81	22.90	22.72	23.07	323,855	22.923	-0.57%
2024-10-24	0	26.30	26.30	26.40	26.15	26.50	252,172	6,641,493	26.337	22.94	22.94	23.03	22.81	23.12	289,083	22.974	-1.13%
2024-10-23	0	26.60	26.55	26.65	26.30	26.85	396,400	10,574,958	26.677	23.20	23.16	23.25	22.94	23.42	454,423	23.271	1.33%
2024-10-22	0	26.25	26.25	26.30	25.60	26.25	377,600	9,805,280	25.967	22.90	22.90	22.94	22.33	22.90	432,871	22.652	1.35%
2024-10-21	0	25.90	25.85	25.95	25.20	26.20	454,400	11,717,620	25.787	22.59	22.55	22.64	21.98	22.85	520,912	22.494	-0.77%
2024-10-18	0	26.10	26.00	26.10	25.00	26.15	596,600	15,431,748	25.866	22.77	22.68	22.77	21.81	22.81	683,927	22.563	2.76%
2024-10-17	0	25.40	25.25	25.40	25.05	25.80	335,200	8,538,907	25.474	22.16	22.03	22.16	21.85	22.51	384,264	22.221	1.60%
2024-10-16	0	25.00	24.85	25.00	24.50	25.25	337,200	8,434,500	25.013	21.81	21.68	21.81	21.37	22.03	386,557	21.820	1.01%
2024-10-15	0	24.75	24.70	24.75	24.50	25.50	345,600	8,621,800	24.947	21.59	21.55	21.59	21.37	22.24	396,187	21.762	-2.94%
2024-10-14	0	25.50	25.35	25.50	24.70	25.75	502,400	12,702,870	25.284	22.24	22.11	22.24	21.55	22.46	575,938	22.056	1.19%
2024-10-10	0	25.20	25.15	25.20	24.50	25.55	860,614	21,645,024	25.151	21.98	21.94	21.98	21.37	22.29	986,585	21.939	1.41%
2024-10-09	0	24.85	24.70	24.85	24.00	25.50	1,173,720	29,009,492	24.716	21.68	21.55	21.68	20.94	22.24	1,345,522	21.560	-1.19%
2024-10-08	0	25.15	24.90	25.15	24.85	27.00	1,388,400	36,235,121	26.098	21.94	21.72	21.94	21.68	23.55	1,591,625	22.766	-4.37%
2024-10-07	0	26.30	26.20	26.30	25.60	26.70	714,597	18,715,742	26.191	22.94	22.85	22.94	22.33	23.29	819,195	22.846	3.54%
2024-10-04	0	25.40	25.30	25.40	24.70	25.40	226,810	5,727,494	25.252	22.16	22.07	22.16	21.55	22.16	260,009	22.028	1.60%
2024-10-03	0	25.00	25.00	25.05	24.70	25.75	766,731	19,263,841	25.125	21.81	21.81	21.85	21.55	22.46	878,960	21.917	-1.96%
2024-10-02	0	25.50	25.45	25.50	24.65	25.50	935,297	23,622,092	25.256	22.24	22.20	22.24	21.50	22.24	1,072,200	22.031	3.03%
2024-09-30	0	24.75	24.70	24.75	23.95	24.90	1,620,180	39,741,333	24.529	21.59	21.55	21.59	20.89	21.72	1,857,332	21.397	3.99%
2024-09-27	0	23.80	23.80	23.90	23.55	24.20	829,200	19,734,720	23.800	20.76	20.76	20.85	20.54	21.11	950,573	20.761	0.42%
2024-09-26	0	23.70	23.70	23.75	23.50	23.90	485,098	11,524,797	23.758	20.67	20.67	20.72	20.50	20.85	556,104	20.724	-1.04%
2024-09-25	0	23.95	23.90	23.95	23.70	24.45	511,305	12,248,039	23.954	20.89	20.85	20.89	20.67	21.33	586,147	20.896	0.21%
2024-09-24	0	23.90	23.80	23.90	23.15	23.90	1,243,851	29,242,858	23.510	20.85	20.76	20.85	20.19	20.85	1,425,918	20.508	2.80%
2024-09-23	0	23.25	23.25	23.30	23.05	23.30	165,200	3,827,976	23.172	20.28	20.28	20.32	20.11	20.32	189,381	20.213	0.65%
2024-09-20	0	23.10	23.10	23.15	22.70	23.10	329,359	7,585,509	23.031	20.15	20.15	20.19	19.80	20.15	377,569	20.090	0.65%
2024-09-19	0	22.95	22.85	22.95	22.65	23.00	228,000	5,198,180	22.799	20.02	19.93	20.02	19.76	20.06	261,373	19.888	0.66%
2024-09-17	0	22.80	22.80	22.95	22.65	23.00	114,157	2,608,908	22.854	19.89	19.89	20.02	19.76	20.06	130,867	19.936	1.33%
2024-09-16	0	22.50	22.40	22.50	22.30	22.60	103,600	2,325,380	22.446	19.63	19.54	19.63	19.45	19.71	118,764	19.580	-0.44%
2024-09-13	0	22.60	22.50	22.60	22.30	22.70	193,200	4,358,510	22.560	19.71	19.63	19.71	19.45	19.80	221,479	19.679	1.57%
2024-09-12	0	22.25	22.15	22.25	21.90	22.30	240,000	5,310,960	22.129	19.41	19.32	19.41	19.10	19.45	275,130	19.303	0.45%
2024-09-11	0	22.15	22.10	22.15	21.85	22.70	470,526	10,530,713	22.381	19.32	19.28	19.32	19.06	19.80	539,399	19.523	-1.69%
2024-09-10	0	23.45	23.40	23.45	23.30	23.70	359,600	8,450,820	23.501	19.65	19.61	19.65	19.53	19.86	429,069	19.696	0.43%
2024-09-09	0	23.35	23.25	23.35	23.00	23.65	345,392	8,029,521	23.248	19.57	19.49	19.57	19.28	19.82	412,117	19.484	-1.06%
2024-09-05	0	23.60	23.60	23.65	23.40	24.00	1,171,400	27,772,470	23.709	19.78	19.78	19.82	19.61	20.11	1,397,697	19.870	-0.42%
2024-09-04	0	23.70	23.55	23.70	23.45	23.95	279,800	6,638,091	23.724	19.86	19.74	19.86	19.65	20.07	333,853	19.883	-0.42%
2024-09-03	0	23.80	23.75	23.80	23.60	24.10	203,200	4,831,990	23.779	19.95	19.90	19.95	19.78	20.20	242,455	19.929	-0.42%
2024-09-02	0	23.90	23.85	23.90	23.10	23.90	910,208	21,556,113	23.683	20.03	19.99	20.03	19.36	20.03	1,086,047	19.848	3.69%
2024-08-30	0	23.05	23.05	23.10	20.95	23.45	1,265,482	28,971,538	22.894	19.32	19.32	19.36	17.56	19.65	1,509,955	19.187	10.29%
2024-08-29	0	20.90	20.90	20.95	20.80	21.20	128,400	2,686,640	20.924	17.52	17.52	17.56	17.43	17.77	153,205	17.536	-1.18%
2024-08-28	0	21.15	21.15	21.25	21.05	21.40	105,600	2,235,010	21.165	17.73	17.73	17.81	17.64	17.94	126,000	17.738	-0.94%
2024-08-27	0	21.35	21.35	21.45	20.90	21.45	215,600	4,577,072	21.229	17.89	17.89	17.98	17.52	17.98	257,251	17.792	1.43%
2024-08-26	0	21.05	20.95	21.05	20.70	21.05	211,200	4,412,080	20.891	17.64	17.56	17.64	17.35	17.64	252,001	17.508	1.69%
2024-08-23	0	20.70	20.60	20.70	20.50	20.75	216,400	4,459,310	20.607	17.35	17.26	17.35	17.18	17.39	258,205	17.270	0.00%
2024-08-22	0	20.70	20.70	20.75	20.25	20.70	493,600	10,072,230	20.406	17.35	17.35	17.39	16.97	17.35	588,956	17.102	0.24%
2024-08-21	0	20.65	20.55	20.65	20.20	20.65	109,431	2,240,265	20.472	17.31	17.22	17.31	16.93	17.31	130,571	17.157	1.72%
2024-08-20	0	20.30	20.30	20.40	20.20	20.40	98,660	2,005,560	20.328	17.01	17.01	17.10	16.93	17.10	117,720	17.037	-0.49%
2024-08-19	0	20.40	20.40	20.55	20.10	20.65	167,600	3,423,753	20.428	17.10	17.10	17.22	16.85	17.31	199,978	17.121	1.24%
2024-08-16	0	20.15	20.15	20.20	19.94	20.25	99,040	1,996,304	20.157	16.89	16.89	16.93	16.71	16.97	118,173	16.893	1.15%
2024-08-15	0	19.92	19.92	20.05	19.62	20.05	139,104	2,766,303	19.887	16.69	16.69	16.80	16.44	16.80	165,977	16.667	0.50%
2024-08-14	0	19.82	19.82	19.88	19.62	19.88	53,040	1,046,664	19.733	16.61	16.61	16.66	16.44	16.66	63,287	16.538	0.51%
2024-08-13	0	19.72	19.72	19.74	19.66	19.90	195,440	3,862,022	19.761	16.53	16.53	16.54	16.48	16.68	233,196	16.561	-0.10%
2024-08-12	0	19.74	19.74	19.82	19.68	19.84	112,400	2,220,832	19.758	16.54	16.54	16.61	16.49	16.63	134,114	16.559	0.10%
2024-08-09	0	19.72	19.66	19.72	19.52	19.80	156,400	3,075,136	19.662	16.53	16.48	16.53	16.36	16.59	186,614	16.479	1.13%
2024-08-08	0	19.50	19.44	19.52	19.36	19.62	100,000	1,949,548	19.495	16.34	16.29	16.36	16.23	16.44	119,319	16.339	-0.31%
2024-08-07	0	19.56	19.54	19.56	19.40	19.68	292,417	5,713,557	19.539	16.39	16.38	16.39	16.26	16.49	348,908	16.376	0.82%
2024-08-06	0	19.40	19.36	19.40	19.36	19.68	218,800	4,256,299	19.453	16.26	16.23	16.26	16.23	16.49	261,069	16.303	0.00%
2024-08-05	0	19.40	19.38	19.40	19.10	19.80	438,000	8,474,848	19.349	16.26	16.24	16.26	16.01	16.59	522,615	16.216	-2.41%
2024-08-02	0	19.88	19.84	19.88	19.76	20.15	242,111	4,817,648	19.899	16.66	16.63	16.66	16.56	16.89	288,883	16.677	-1.34%
2024-08-01	0	20.15	20.15	20.20	20.15	20.40	197,600	4,006,260	20.275	16.89	16.89	16.93	16.89	17.10	235,773	16.992	-1.47%
2024-07-31	0	20.45	20.45	20.50	20.20	20.60	386,000	7,901,734	20.471	17.14	17.14	17.18	16.93	17.26	460,570	17.156	1.74%
2024-07-30	0	20.10	20.10	20.20	20.05	20.30	225,578	4,547,594	20.160	16.85	16.85	16.93	16.80	17.01	269,156	16.896	-1.47%
2024-07-29	0	20.40	20.35	20.40	20.20	20.50	125,600	2,565,960	20.430	17.10	17.06	17.10	16.93	17.18	149,864	17.122	0.25%
2024-07-26	0	20.35	20.30	20.45	20.20	20.50	250,600	5,114,466	20.409	17.06	17.01	17.14	16.93	17.18	299,012	17.105	0.00%
2024-07-25	0	20.35	20.35	20.40	20.30	20.75	370,800	7,584,400	20.454	17.06	17.06	17.10	17.01	17.39	442,433	17.142	-1.93%
2024-07-24	0	20.75	20.75	20.80	20.50	20.90	125,200	2,598,900	20.758	17.39	17.39	17.43	17.18	17.52	149,387	17.397	1.72%
2024-07-23	0	20.40	20.35	20.55	20.40	20.90	97,400	2,005,560	20.591	17.10	17.06	17.22	17.10	17.52	116,216	17.257	0.00%
2024-07-22	0	20.40	20.40	20.50	20.10	20.50	177,332	3,595,659	20.276	17.10	17.10	17.18	16.85	17.18	211,590	16.994	0.00%
2024-07-19	0	20.40	20.40	20.55	20.40	20.90	174,200	3,589,740	20.607	17.10	17.10	17.22	17.10	17.52	207,853	17.271	-2.86%
2024-07-18	0	21.00	21.00	21.20	20.90	21.25	117,600	2,474,236	21.039	17.60	17.60	17.77	17.52	17.81	140,319	17.633	0.00%
2024-07-17	0	21.00	21.00	21.05	21.00	21.35	68,583	1,446,106	21.085	17.60	17.60	17.64	17.60	17.89	81,832	17.672	-0.47%
2024-07-16	0	21.10	21.10	21.20	21.00	21.20	77,600	1,637,920	21.107	17.68	17.68	17.77	17.60	17.77	92,591	17.690	-0.47%
2024-07-15	0	21.20	21.10	21.25	20.95	21.40	135,704	2,871,887	21.163	17.77	17.68	17.81	17.56	17.94	161,920	17.736	-1.40%
2024-07-12	0	21.50	21.35	21.50	20.95	21.50	261,236	5,576,538	21.347	18.02	17.89	18.02	17.56	18.02	311,703	17.891	2.63%
2024-07-11	0	20.95	20.95	21.10	20.80	21.10	153,202	3,210,121	20.954	17.56	17.56	17.68	17.43	17.68	182,798	17.561	1.21%
2024-07-10	0	20.70	20.70	20.80	20.55	20.75	79,279	1,638,575	20.668	17.35	17.35	17.43	17.22	17.39	94,595	17.322	0.00%
2024-07-09	0	20.70	20.70	20.85	20.60	20.90	186,043	3,857,031	20.732	17.35	17.35	17.47	17.26	17.52	221,984	17.375	-0.24%
2024-07-08	0	20.75	20.75	20.85	20.70	21.20	238,000	4,969,320	20.879	17.39	17.39	17.47	17.35	17.77	283,978	17.499	-2.58%
2024-07-05	0	21.30	21.30	21.40	21.30	21.85	356,400	7,651,460	21.469	17.85	17.85	17.94	17.85	18.31	425,251	17.993	-2.29%
2024-07-04	0	21.80	21.80	21.95	21.80	22.25	165,404	3,635,517	21.980	18.27	18.27	18.40	18.27	18.65	197,358	18.421	-2.02%
2024-07-03	0	22.25	22.20	22.25	22.10	22.30	298,800	6,641,272	22.226	18.65	18.61	18.65	18.52	18.69	356,524	18.628	-0.22%
2024-07-02	0	22.30	22.15	22.30	21.65	22.30	420,944	9,334,878	22.176	18.69	18.56	18.69	18.14	18.69	502,264	18.586	2.53%
2024-06-28	0	21.75	21.75	21.80	21.55	21.95	103,400	2,253,040	21.790	18.23	18.23	18.27	18.06	18.40	123,375	18.262	0.00%
2024-06-27	0	21.75	21.60	21.75	21.55	21.95	214,000	4,651,811	21.737	18.23	18.10	18.23	18.06	18.40	255,342	18.218	-0.68%
2024-06-26	0	21.90	21.75	21.90	21.65	22.10	324,800	7,112,214	21.897	18.35	18.23	18.35	18.14	18.52	387,547	18.352	0.69%
2024-06-25	0	21.75	21.75	21.90	21.70	22.15	404,400	8,849,373	21.883	18.23	18.23	18.35	18.19	18.56	482,524	18.340	-0.23%
2024-06-24	0	21.80	21.80	21.85	21.45	22.00	306,400	6,658,989	21.733	18.27	18.27	18.31	17.98	18.44	365,592	18.214	-0.91%
2024-06-21	0	22.00	22.00	22.15	21.90	22.15	461,714	10,174,808	22.037	18.44	18.44	18.56	18.35	18.56	550,910	18.469	-1.12%
2024-06-20	0	22.25	22.10	22.30	22.05	22.30	108,000	2,391,310	22.142	18.65	18.52	18.69	18.48	18.69	128,864	18.557	-0.22%
2024-06-19	0	22.30	22.10	22.30	22.15	22.55	304,000	6,775,680	22.288	18.69	18.52	18.69	18.56	18.90	362,728	18.680	0.68%
2024-06-18	0	22.15	22.05	22.20	21.95	22.30	195,402	4,326,407	22.141	18.56	18.48	18.61	18.40	18.69	233,151	18.556	0.45%
2024-06-17	0	22.05	22.05	22.15	21.85	22.25	190,380	4,208,502	22.106	18.48	18.48	18.56	18.31	18.65	227,159	18.527	-0.23%
2024-06-14	0	22.10	22.05	22.10	21.70	22.20	501,200	10,984,420	21.916	18.52	18.48	18.52	18.19	18.61	598,024	18.368	1.61%
2024-06-13	0	21.75	21.75	21.80	21.05	22.00	472,000	10,270,228	21.759	18.23	18.23	18.27	17.64	18.44	563,183	18.236	3.08%
2024-06-12	0	21.10	21.10	21.25	21.00	21.30	248,104	5,231,690	21.087	17.68	17.68	17.81	17.60	17.85	296,034	17.673	0.00%
2024-06-11	0	21.10	21.10	21.15	21.00	21.60	298,740	6,311,479	21.127	17.68	17.68	17.73	17.60	18.10	356,452	17.706	-1.40%
2024-06-07	0	21.40	21.35	21.45	21.30	21.85	212,398	4,577,716	21.553	17.94	17.89	17.98	17.85	18.31	253,430	18.063	-0.23%
2024-06-06	0	21.45	21.45	21.60	21.10	21.65	527,506	11,296,286	21.415	17.98	17.98	18.10	17.68	18.14	629,412	17.947	1.90%
2024-06-05	0	21.05	21.05	21.10	21.00	21.75	553,650	11,728,469	21.184	17.64	17.64	17.68	17.60	18.23	660,607	17.754	-2.37%
2024-06-04	0	23.20	23.20	23.25	23.00	23.50	388,100	9,003,916	23.200	18.07	18.07	18.11	17.91	18.30	498,300	18.069	-0.85%
2024-06-03	0	23.40	23.35	23.40	22.90	23.60	334,910	7,838,712	23.405	18.23	18.19	18.23	17.84	18.38	430,007	18.229	1.96%
2024-05-31	0	22.95	22.95	23.00	22.95	23.55	245,703	5,677,323	23.106	17.87	17.87	17.91	17.87	18.34	315,470	17.996	-0.65%
2024-05-30	0	23.10	23.00	23.10	22.90	23.45	191,443	4,415,362	23.064	17.99	17.91	17.99	17.84	18.26	245,803	17.963	-0.22%
2024-05-29	0	23.15	23.15	23.20	23.05	23.60	316,000	7,352,400	23.267	18.03	18.03	18.07	17.95	18.38	405,727	18.122	-1.91%
2024-05-28	0	23.60	23.50	23.60	23.30	23.75	375,600	8,814,440	23.468	18.38	18.30	18.38	18.15	18.50	482,251	18.278	-0.42%
2024-05-27	0	23.70	23.60	23.75	23.15	23.80	81,600	1,924,420	23.584	18.46	18.38	18.50	18.03	18.54	104,770	18.368	1.50%
2024-05-24	0	23.35	23.35	23.50	23.35	23.85	280,800	6,616,770	23.564	18.19	18.19	18.30	18.19	18.58	360,532	18.353	-1.06%
2024-05-23	0	23.60	23.50	23.65	23.30	23.90	155,200	3,661,301	23.591	18.38	18.30	18.42	18.15	18.61	199,269	18.374	-1.46%
2024-05-22	0	23.95	23.90	24.00	23.75	24.25	129,223	3,106,499	24.040	18.65	18.61	18.69	18.50	18.89	165,915	18.723	0.63%
2024-05-21	0	23.80	23.65	23.80	23.60	24.40	413,353	9,888,617	23.923	18.54	18.42	18.54	18.38	19.00	530,723	18.632	-0.83%
2024-05-20	0	24.00	23.95	24.00	23.75	24.40	439,600	10,582,265	24.072	18.69	18.65	18.69	18.50	19.00	564,423	18.749	0.84%
2024-05-17	0	23.80	23.75	23.80	22.95	23.80	452,596	10,662,001	23.557	18.54	18.50	18.54	17.87	18.54	581,109	18.348	3.70%
2024-05-16	0	22.95	22.90	22.95	22.80	23.40	468,341	10,829,227	23.123	17.87	17.84	17.87	17.76	18.23	601,325	18.009	-1.50%
2024-05-14	0	23.30	23.15	23.30	23.00	23.30	263,400	6,104,050	23.174	18.15	18.03	18.15	17.91	18.15	338,192	18.049	0.43%
2024-05-13	0	23.20	23.20	23.30	23.00	23.50	306,900	7,141,310	23.269	18.07	18.07	18.15	17.91	18.30	394,043	18.123	0.43%
2024-05-10	0	23.10	22.95	23.10	22.70	23.15	922,600	21,150,620	22.925	17.99	17.87	17.99	17.68	18.03	1,184,570	17.855	1.76%
2024-05-09	0	22.70	22.65	22.70	22.15	22.75	264,400	5,967,260	22.569	17.68	17.64	17.68	17.25	17.72	339,476	17.578	2.02%
2024-05-08	0	22.25	22.15	22.25	22.15	22.90	361,200	8,082,700	22.377	17.33	17.25	17.33	17.25	17.84	463,762	17.429	-2.41%
2024-05-07	0	22.80	22.70	22.80	22.55	22.95	202,712	4,605,753	22.721	17.76	17.68	17.76	17.56	17.87	260,271	17.696	0.44%
2024-05-06	0	22.70	22.70	22.75	22.50	22.85	220,100	4,983,355	22.641	17.68	17.68	17.72	17.52	17.80	282,597	17.634	0.44%
2024-05-03	0	22.60	22.50	22.60	22.05	22.75	224,141	5,052,155	22.540	17.60	17.52	17.60	17.17	17.72	287,785	17.555	1.57%
2024-05-02	0	22.25	22.15	22.25	21.85	22.35	516,620	11,428,975	22.123	17.33	17.25	17.33	17.02	17.41	663,313	17.230	1.14%
2024-04-30	0	22.00	21.95	22.00	21.75	22.05	342,799	7,509,893	21.908	17.13	17.10	17.13	16.94	17.17	440,136	17.063	0.92%
2024-04-29	0	21.80	21.80	21.85	21.60	22.20	305,857	6,712,591	21.947	16.98	16.98	17.02	16.82	17.29	392,704	17.093	0.93%
2024-04-26	0	21.60	21.55	21.60	21.35	21.85	185,408	3,999,050	21.569	16.82	16.78	16.82	16.63	17.02	238,054	16.799	0.47%
2024-04-25	0	21.50	21.45	21.50	21.35	21.80	238,077	5,117,768	21.496	16.75	16.71	16.75	16.63	16.98	305,678	16.742	0.00%
2024-04-24	0	21.50	21.50	21.55	20.35	21.75	723,800	15,386,580	21.258	16.75	16.75	16.78	15.85	16.94	929,321	16.557	6.17%
2024-04-23	0	20.25	20.25	20.35	20.10	20.50	159,934	3,245,143	20.291	15.77	15.77	15.85	15.65	15.97	205,347	15.803	-0.25%
2024-04-22	0	20.30	20.25	20.30	19.74	20.30	208,800	4,189,856	20.066	15.81	15.77	15.81	15.37	15.81	268,088	15.629	1.81%
2024-04-19	0	19.94	19.90	19.94	19.70	20.05	212,000	4,215,190	19.883	15.53	15.50	15.53	15.34	15.62	272,197	15.486	-0.55%
2024-04-18	0	20.05	20.00	20.05	19.98	20.55	238,600	4,834,292	20.261	15.62	15.58	15.62	15.56	16.01	306,350	15.780	-1.47%
2024-04-17	0	20.35	20.20	20.35	19.96	20.40	140,244	2,841,527	20.261	15.85	15.73	15.85	15.55	15.89	180,066	15.780	1.50%
2024-04-16	0	20.05	20.00	20.05	19.92	20.30	143,044	2,864,454	20.025	15.62	15.58	15.62	15.51	15.81	183,661	15.596	-1.23%
2024-04-15	0	20.30	20.10	20.30	19.90	20.50	191,008	3,862,822	20.223	15.81	15.65	15.81	15.50	15.97	245,244	15.751	0.25%
2024-04-12	0	20.25	20.20	20.30	20.05	20.90	317,600	6,467,350	20.363	15.77	15.73	15.81	15.62	16.28	407,782	15.860	-3.11%
2024-04-11	0	20.90	20.75	20.90	20.45	20.90	156,765	3,241,209	20.676	16.28	16.16	16.28	15.93	16.28	201,278	16.103	1.46%
2024-04-10	0	20.60	20.50	20.60	20.20	20.80	271,454	5,567,049	20.508	16.04	15.97	16.04	15.73	16.20	348,533	15.973	2.23%
2024-04-09	0	20.15	20.05	20.15	19.80	20.40	327,012	6,565,815	20.078	15.69	15.62	15.69	15.42	15.89	419,866	15.638	2.70%
2024-04-08	0	19.62	19.62	19.64	19.20	19.78	228,608	4,484,180	19.615	15.28	15.28	15.30	14.95	15.41	293,521	15.277	1.98%
2024-04-05	0	19.24	19.24	19.38	19.16	19.64	392,600	7,595,752	19.347	14.99	14.99	15.09	14.92	15.30	504,078	15.069	-0.52%
2024-04-03	0	19.34	19.28	19.34	19.02	19.92	354,574	6,874,296	19.387	15.06	15.02	15.06	14.81	15.51	455,254	15.100	-1.33%
2024-04-02	0	19.60	19.50	19.60	18.08	19.60	856,673	16,402,853	19.147	15.27	15.19	15.27	14.08	15.27	1,099,923	14.913	9.01%
2024-03-28	0	17.98	17.94	17.98	15.78	18.88	1,143,800	20,522,236	17.942	14.00	13.97	14.00	12.29	14.70	1,468,579	13.974	12.37%
2024-03-27	0	16.00	15.94	16.00	15.86	16.04	229,400	3,658,192	15.947	12.46	12.41	12.46	12.35	12.49	294,537	12.420	0.38%
2024-03-26	0	15.94	15.94	16.06	15.84	16.42	160,199	2,571,182	16.050	12.41	12.41	12.51	12.34	12.79	205,687	12.500	-1.24%
2024-03-25	0	16.14	16.14	16.24	16.04	16.30	75,304	1,217,616	16.169	12.57	12.57	12.65	12.49	12.70	96,686	12.593	-0.62%
2024-03-22	0	16.24	16.16	16.24	16.10	16.26	61,475	993,557	16.162	12.65	12.59	12.65	12.54	12.66	78,931	12.588	-0.12%
2024-03-21	0	16.26	16.26	16.32	16.18	16.36	155,200	2,525,360	16.272	12.66	12.66	12.71	12.60	12.74	199,269	12.673	0.74%
2024-03-20	0	16.14	16.14	16.26	16.14	16.44	117,200	1,902,480	16.233	12.57	12.57	12.66	12.57	12.80	150,479	12.643	-1.22%
2024-03-19	0	16.34	16.34	16.38	16.34	16.48	109,386	1,793,004	16.392	12.73	12.73	12.76	12.73	12.84	140,446	12.767	-0.85%
2024-03-18	0	16.48	16.44	16.48	16.10	16.54	1,278,370	20,537,824	16.066	12.84	12.80	12.84	12.54	12.88	1,641,359	12.513	2.74%
2024-03-15	0	16.04	16.04	16.08	16.04	16.40	2,110,356	33,887,878	16.058	12.49	12.49	12.52	12.49	12.77	2,709,585	12.507	-2.43%
2024-03-14	0	16.44	16.38	16.44	16.34	16.68	219,336	3,602,432	16.424	12.80	12.76	12.80	12.73	12.99	281,616	12.792	-1.79%
2024-03-13	0	16.74	16.72	16.74	16.46	16.80	223,074	3,726,344	16.705	13.04	13.02	13.04	12.82	13.08	286,415	13.010	0.84%
2024-03-12	0	16.60	16.50	16.60	16.30	16.64	228,800	3,757,552	16.423	12.93	12.85	12.93	12.70	12.96	293,767	12.791	1.47%
2024-03-11	0	16.36	16.34	16.36	16.20	16.38	191,820	3,132,963	16.333	12.74	12.73	12.74	12.62	12.76	246,287	12.721	-0.12%
2024-03-08	0	16.38	16.30	16.38	16.26	16.42	208,000	3,394,896	16.322	12.76	12.70	12.76	12.66	12.79	267,061	12.712	-0.12%
2024-03-07	0	16.40	16.18	16.40	16.20	16.48	44,800	730,992	16.317	12.77	12.60	12.77	12.62	12.84	57,521	12.708	-0.49%
2024-03-06	0	16.48	16.32	16.52	16.18	16.50	174,000	2,838,376	16.313	12.84	12.71	12.87	12.60	12.85	223,407	12.705	2.87%
2024-03-05	0	16.02	16.00	16.02	16.00	16.72	160,400	2,601,368	16.218	12.48	12.46	12.48	12.46	13.02	205,945	12.631	-3.03%
2024-03-04	0	16.52	16.48	16.52	16.38	16.84	150,000	2,469,104	16.461	12.87	12.84	12.87	12.76	13.12	192,592	12.820	0.49%
2024-03-01	0	16.44	16.36	16.44	16.34	16.58	52,408	862,690	16.461	12.80	12.74	12.80	12.73	12.91	67,289	12.821	0.61%
2024-02-29	0	16.34	16.32	16.34	16.34	16.66	158,800	2,605,072	16.405	12.73	12.71	12.73	12.73	12.98	203,891	12.777	-0.24%
2024-02-28	0	16.38	16.38	16.46	16.34	17.00	121,200	2,006,233	16.553	12.76	12.76	12.82	12.73	13.24	155,614	12.892	-1.21%
2024-02-27	0	16.58	16.58	16.68	16.34	16.74	143,457	2,367,010	16.500	12.91	12.91	12.99	12.73	13.04	184,191	12.851	0.97%
2024-02-26	0	16.42	16.42	16.50	16.42	16.88	213,084	3,521,991	16.529	12.79	12.79	12.85	12.79	13.15	273,589	12.873	-1.56%
2024-02-23	0	16.68	16.68	16.76	16.62	17.00	165,600	2,772,784	16.744	12.99	12.99	13.05	12.94	13.24	212,622	13.041	-0.12%
2024-02-22	0	16.70	16.64	16.70	16.14	16.70	282,764	4,653,703	16.458	13.01	12.96	13.01	12.57	13.01	363,054	12.818	2.83%
2024-02-21	0	16.24	16.20	16.24	15.76	16.36	365,329	5,914,585	16.190	12.65	12.62	12.65	12.27	12.74	469,063	12.609	2.92%
2024-02-20	0	15.78	15.78	15.80	15.60	15.98	165,600	2,614,036	15.785	12.29	12.29	12.31	12.15	12.45	212,622	12.294	-0.38%
2024-02-19	0	15.84	15.80	15.84	15.66	15.86	175,600	2,766,088	15.752	12.34	12.31	12.34	12.20	12.35	225,461	12.269	0.76%
2024-02-16	0	15.72	15.72	15.76	15.50	15.80	404,400	6,347,952	15.697	12.24	12.24	12.27	12.07	12.31	519,228	12.226	1.68%
2024-02-15	0	15.46	15.44	15.46	15.40	15.70	83,800	1,296,836	15.475	12.04	12.03	12.04	11.99	12.23	107,595	12.053	-1.28%
2024-02-14	0	15.66	15.66	15.68	15.60	15.76	71,900	1,125,882	15.659	12.20	12.20	12.21	12.15	12.27	92,316	12.196	-0.25%
2024-02-09	0	15.70	15.66	15.70	15.68	15.92	36,000	566,808	15.745	12.23	12.20	12.23	12.21	12.40	46,222	12.263	-0.88%
2024-02-08	0	15.84	15.84	15.88	15.84	16.26	99,600	1,591,840	15.982	12.34	12.34	12.37	12.34	12.66	127,881	12.448	-0.50%
2024-02-07	0	15.92	15.88	15.92	15.82	16.00	159,276	2,530,093	15.885	12.40	12.37	12.40	12.32	12.46	204,502	12.372	0.76%
2024-02-06	0	15.80	15.78	15.86	15.52	15.88	134,782	2,128,194	15.790	12.31	12.29	12.35	12.09	12.37	173,053	12.298	1.02%
2024-02-05	0	15.64	15.64	15.68	15.52	15.94	96,000	1,501,552	15.641	12.18	12.18	12.21	12.09	12.41	123,259	12.182	-0.38%
2024-02-02	0	15.70	15.70	15.72	15.64	16.04	118,000	1,870,440	15.851	12.23	12.23	12.24	12.18	12.49	151,506	12.346	0.13%
2024-02-01	0	15.68	15.66	15.68	15.50	16.14	205,400	3,234,312	15.746	12.21	12.20	12.21	12.07	12.57	263,723	12.264	-0.63%
2024-01-31	0	15.78	15.78	15.86	15.74	15.90	93,798	1,481,188	15.791	12.29	12.29	12.35	12.26	12.38	120,432	12.299	-0.13%
2024-01-30	0	15.80	15.78	15.90	15.70	16.06	140,000	2,220,056	15.858	12.31	12.29	12.38	12.23	12.51	179,753	12.351	-1.99%
2024-01-29	0	16.12	16.10	16.12	16.10	16.36	91,660	1,483,970	16.190	12.56	12.54	12.56	12.54	12.74	117,687	12.610	-1.35%
2024-01-26	0	16.34	16.32	16.34	16.04	16.42	141,600	2,305,912	16.285	12.73	12.71	12.73	12.49	12.79	181,807	12.683	2.00%
2024-01-25	0	16.02	16.00	16.02	15.90	16.20	169,200	2,709,624	16.014	12.48	12.46	12.48	12.38	12.62	217,244	12.473	-0.50%
2024-01-24	0	16.10	15.94	16.10	15.56	16.10	129,200	2,041,256	15.799	12.54	12.41	12.54	12.12	12.54	165,886	12.305	3.47%
2024-01-23	0	15.56	15.56	15.62	15.40	15.66	2,332,776	36,065,774	15.460	12.12	12.12	12.17	11.99	12.20	2,995,161	12.041	1.83%
2024-01-22	0	15.28	15.16	15.28	15.16	15.66	294,800	4,543,952	15.414	11.90	11.81	11.90	11.81	12.20	378,508	12.005	-1.42%
2024-01-19	0	15.50	15.50	15.54	15.48	15.78	56,104	871,423	15.532	12.07	12.07	12.10	12.06	12.29	72,035	12.097	-1.77%
2024-01-18	0	15.78	15.62	15.78	15.30	15.78	154,400	2,393,030	15.499	12.29	12.17	12.29	11.92	12.29	198,241	12.071	2.07%
2024-01-17	0	15.46	15.44	15.46	15.42	15.86	215,000	3,331,164	15.494	12.04	12.03	12.04	12.01	12.35	276,049	12.067	-2.03%
2024-01-16	0	15.78	15.74	15.78	15.70	15.84	90,800	1,430,436	15.754	12.29	12.26	12.29	12.23	12.34	116,582	12.270	-0.75%
2024-01-15	0	15.90	15.80	15.90	15.60	15.90	158,800	2,498,672	15.735	12.38	12.31	12.38	12.15	12.38	203,891	12.255	1.27%
2024-01-12	0	15.70	15.64	15.70	15.60	15.74	37,200	581,792	15.640	12.23	12.18	12.23	12.15	12.26	47,763	12.181	0.38%
2024-01-11	0	15.64	15.62	15.66	15.60	15.74	20,800	325,840	15.665	12.18	12.17	12.20	12.15	12.26	26,706	12.201	0.51%
2024-01-10	0	15.56	15.50	15.60	15.46	15.58	60,937	946,241	15.528	12.12	12.07	12.15	12.04	12.13	78,240	12.094	-0.13%
2024-01-09	0	15.58	15.54	15.58	15.52	15.70	84,600	1,316,684	15.564	12.13	12.10	12.13	12.09	12.23	108,622	12.122	0.26%
2024-01-08	0	15.54	15.54	15.56	15.50	15.90	127,400	1,987,652	15.602	12.10	12.10	12.12	12.07	12.38	163,575	12.151	-0.77%
2024-01-05	0	15.66	15.64	15.74	15.60	15.92	132,472	2,081,160	15.710	12.20	12.18	12.26	12.15	12.40	170,087	12.236	-0.51%
2024-01-04	0	15.74	15.74	15.78	15.72	15.94	39,700	626,604	15.783	12.26	12.26	12.29	12.24	12.41	50,973	12.293	-0.38%
2024-01-03	0	15.80	15.80	15.84	15.72	15.88	61,247	968,404	15.811	12.31	12.31	12.34	12.24	12.37	78,638	12.315	0.00%
2024-01-02	0	15.80	15.72	15.80	15.56	16.00	142,400	2,235,836	15.701	12.31	12.24	12.31	12.12	12.46	182,834	12.229	-1.25%
2023-12-29	0	16.00	16.00	16.08	15.86	16.12	111,200	1,776,832	15.979	12.46	12.46	12.52	12.35	12.56	142,775	12.445	0.00%
2023-12-28	0	16.00	15.92	16.00	15.56	16.02	174,400	2,766,928	15.865	12.46	12.40	12.46	12.12	12.48	223,920	12.357	3.63%
2023-12-27	0	15.44	15.44	15.50	15.24	15.52	178,546	2,750,971	15.408	12.03	12.03	12.07	11.87	12.09	229,244	12.000	1.05%
2023-12-22	0	15.28	15.28	15.30	15.18	15.46	200,977	3,086,973	15.360	11.90	11.90	11.92	11.82	12.04	258,044	11.963	-0.52%
2023-12-21	0	15.36	15.28	15.36	15.06	15.36	136,800	2,079,064	15.198	11.96	11.90	11.96	11.73	11.96	175,644	11.837	1.59%
2023-12-20	0	15.12	15.10	15.12	15.12	15.28	122,978	1,869,427	15.201	11.78	11.76	11.78	11.78	11.90	157,897	11.840	0.00%
2023-12-19	0	15.12	15.12	15.16	15.02	15.40	673,400	10,199,940	15.147	11.78	11.78	11.81	11.70	11.99	864,610	11.797	-1.18%
2023-12-18	0	15.30	15.26	15.30	15.20	15.40	88,800	1,357,336	15.285	11.92	11.89	11.92	11.84	11.99	114,015	11.905	-0.13%
2023-12-15	0	15.32	15.30	15.32	15.22	15.56	739,970	11,362,113	15.355	11.93	11.92	11.93	11.85	12.12	950,082	11.959	0.39%
2023-12-14	0	15.26	15.24	15.26	15.24	15.40	307,861	4,703,130	15.277	11.89	11.87	11.89	11.87	11.99	395,277	11.898	0.13%
2023-12-13	0	15.24	15.24	15.36	15.24	15.52	34,400	529,208	15.384	11.87	11.87	11.96	11.87	12.09	44,168	11.982	-1.80%
2023-12-12	0	15.52	15.48	15.52	15.40	15.56	123,200	1,910,632	15.508	12.09	12.06	12.09	11.99	12.12	158,182	12.079	0.91%
2023-12-11	0	15.38	15.38	15.48	15.20	15.50	148,800	2,284,960	15.356	11.98	11.98	12.06	11.84	12.07	191,051	11.960	-1.79%
2023-12-08	0	15.66	15.64	15.66	15.66	15.98	80,400	1,263,588	15.716	12.20	12.18	12.20	12.20	12.45	103,229	12.241	0.26%
2023-12-07	0	15.62	15.62	15.64	15.50	15.98	148,690	2,333,549	15.694	12.17	12.17	12.18	12.07	12.45	190,910	12.223	-2.86%
2023-12-06	0	16.08	16.04	16.10	15.90	16.16	110,400	1,769,864	16.031	12.52	12.49	12.54	12.38	12.59	141,748	12.486	0.63%
2023-12-05	0	15.98	15.82	16.00	15.82	16.42	71,578	1,138,460	15.905	12.45	12.32	12.46	12.32	12.79	91,902	12.388	-0.25%
2023-12-04	0	16.02	16.00	16.04	16.02	16.30	72,000	1,160,456	16.117	12.48	12.46	12.49	12.48	12.70	92,444	12.553	-0.12%
2023-12-01	0	16.04	16.04	16.10	16.04	16.24	153,704	2,477,370	16.118	12.49	12.49	12.54	12.49	12.65	197,348	12.553	-0.37%
2023-11-30	0	16.10	16.10	16.16	16.04	16.26	347,580	5,595,313	16.098	12.54	12.54	12.59	12.49	12.66	446,274	12.538	-0.62%
2023-11-29	0	16.20	16.20	16.22	16.04	16.46	236,700	3,834,912	16.202	12.62	12.62	12.63	12.49	12.82	303,910	12.619	-1.46%
2023-11-28	0	16.44	16.42	16.50	16.42	16.78	167,578	2,774,261	16.555	12.80	12.79	12.85	12.79	13.07	215,161	12.894	-0.72%
2023-11-27	0	16.56	16.56	16.66	16.44	16.84	162,000	2,693,488	16.626	12.90	12.90	12.98	12.80	13.12	207,999	12.949	-0.36%
2023-11-24	0	16.62	16.62	16.70	16.54	16.70	64,000	1,062,216	16.597	12.94	12.94	13.01	12.88	13.01	82,173	12.927	-1.07%
2023-11-23	0	16.80	16.66	16.80	16.54	16.80	59,200	983,688	16.616	13.08	12.98	13.08	12.88	13.08	76,010	12.942	0.84%
2023-11-22	0	16.66	16.66	16.82	16.66	16.96	14,508	242,612	16.723	12.98	12.98	13.10	12.98	13.21	18,628	13.024	-1.54%
2023-11-21	0	16.92	16.78	16.96	16.78	17.04	49,203	832,554	16.921	13.18	13.07	13.21	13.07	13.27	63,174	13.179	0.24%
2023-11-20	0	16.88	16.84	16.88	16.64	16.92	90,009	1,516,647	16.850	13.15	13.12	13.15	12.96	13.18	115,567	13.124	1.69%
2023-11-17	0	16.60	16.60	16.86	16.54	16.94	130,400	2,172,965	16.664	12.93	12.93	13.13	12.88	13.19	167,427	12.979	-1.31%
2023-11-16	0	16.82	16.80	16.82	16.04	16.96	124,800	2,097,496	16.807	13.10	13.08	13.10	12.49	13.21	160,237	13.090	-1.29%
2023-11-15	0	17.04	17.04	17.14	16.92	17.38	110,400	1,887,720	17.099	13.27	13.27	13.35	13.18	13.54	141,748	13.317	1.43%
2023-11-14	0	16.80	16.76	16.80	16.78	17.00	27,343	459,700	16.812	13.08	13.05	13.08	13.07	13.24	35,107	13.094	0.12%
2023-11-13	0	16.78	16.78	16.94	16.60	17.08	176,400	2,954,546	16.749	13.07	13.07	13.19	12.93	13.30	226,488	13.045	-1.18%
2023-11-10	0	16.98	16.76	16.98	16.76	16.98	102,800	1,730,352	16.832	13.22	13.05	13.22	13.05	13.22	131,990	13.110	-0.12%
2023-11-09	0	17.00	16.98	17.00	16.66	17.42	130,429	2,221,904	17.035	13.24	13.22	13.24	12.98	13.57	167,464	13.268	-2.19%
2023-11-08	0	17.38	17.20	17.38	17.12	17.48	214,800	3,726,808	17.350	13.54	13.40	13.54	13.33	13.61	275,792	13.513	-0.57%
2023-11-07	0	17.48	17.48	17.60	17.48	17.98	134,000	2,365,300	17.651	13.61	13.61	13.71	13.61	14.00	172,049	13.748	-1.91%
2023-11-06	0	17.82	17.82	17.86	17.68	17.92	58,080	1,035,900	17.836	13.88	13.88	13.91	13.77	13.96	74,572	13.891	-0.11%
2023-11-03	0	17.84	17.80	17.84	17.64	18.00	256,408	4,558,198	17.777	13.89	13.86	13.89	13.74	14.02	329,214	13.846	1.36%
2023-11-02	0	17.60	17.60	17.74	17.56	17.76	18,800	331,856	17.652	13.71	13.71	13.82	13.68	13.83	24,138	13.748	0.34%
2023-11-01	0	17.54	17.54	17.72	17.50	18.00	32,000	564,952	17.655	13.66	13.66	13.80	13.63	14.02	41,086	13.750	-0.79%
2023-10-31	0	17.68	17.50	17.70	17.42	17.76	68,000	1,193,376	17.550	13.77	13.63	13.79	13.57	13.83	87,308	13.669	0.68%
2023-10-30	0	17.56	17.56	17.60	17.54	17.72	33,600	591,168	17.594	13.68	13.68	13.71	13.66	13.80	43,141	13.703	-1.24%
2023-10-27	0	17.78	17.62	17.78	17.42	17.80	40,000	701,600	17.540	13.85	13.72	13.85	13.57	13.86	51,358	13.661	1.60%
2023-10-26	0	17.50	17.10	17.50	17.10	17.50	107,587	1,863,388	17.320	13.63	13.32	13.63	13.32	13.63	138,136	13.490	1.27%
2023-10-25	0	17.28	17.28	17.42	17.26	17.66	108,376	1,892,211	17.460	13.46	13.46	13.57	13.44	13.75	139,149	13.598	-0.58%
2023-10-24	0	17.38	17.36	17.38	17.20	17.50	62,400	1,085,542	17.397	13.54	13.52	13.54	13.40	13.63	80,118	13.549	-1.25%
2023-10-20	0	17.60	17.46	17.60	17.18	17.78	119,257	2,086,975	17.500	13.71	13.60	13.71	13.38	13.85	153,120	13.630	0.11%
2023-10-19	0	17.58	17.58	17.64	17.54	17.80	71,200	1,260,424	17.703	13.69	13.69	13.74	13.66	13.86	91,417	13.788	-2.22%
2023-10-18	0	17.98	17.98	18.02	17.80	18.28	128,000	2,304,568	18.004	14.00	14.00	14.03	13.86	14.24	164,345	14.023	-0.55%
2023-10-17	0	18.08	18.02	18.08	17.84	18.12	24,000	433,488	18.062	14.08	14.03	14.08	13.89	14.11	30,815	14.068	1.57%
2023-10-16	0	17.80	17.64	17.80	17.66	18.10	56,000	998,744	17.835	13.86	13.74	13.86	13.75	14.10	71,901	13.891	0.34%
2023-10-13	0	17.74	17.66	17.74	17.68	18.20	80,400	1,440,544	17.917	13.82	13.75	13.82	13.77	14.18	103,229	13.955	-2.53%
2023-10-12	0	18.20	18.20	18.26	18.04	18.34	210,000	3,835,012	18.262	14.18	14.18	14.22	14.05	14.28	269,629	14.223	1.56%
2023-10-11	0	17.92	17.92	18.10	17.72	18.16	332,330	5,962,639	17.942	13.96	13.96	14.10	13.80	14.14	426,694	13.974	2.17%
2023-10-10	0	17.54	17.54	17.72	17.38	17.84	193,200	3,428,648	17.747	13.66	13.66	13.80	13.54	13.89	248,059	13.822	0.46%
2023-10-09	0	17.46	17.42	17.46	17.14	17.46	150,800	2,616,780	17.353	13.60	13.57	13.60	13.35	13.60	193,619	13.515	0.92%
2023-10-06	0	17.30	17.26	17.30	16.98	17.40	32,852	563,985	17.167	13.47	13.44	13.47	13.22	13.55	42,180	13.371	1.53%
2023-10-05	0	17.04	16.66	17.08	16.52	17.04	104,800	1,758,436	16.779	13.27	12.98	13.30	12.87	13.27	134,558	13.068	4.03%
2023-10-04	0	16.38	16.38	16.62	16.38	16.62	31,318	517,527	16.525	12.76	12.76	12.94	12.76	12.94	40,211	12.870	-1.44%
2023-10-03	0	16.62	16.52	16.62	16.42	16.64	58,400	964,416	16.514	12.94	12.87	12.94	12.79	12.96	74,983	12.862	0.36%
2023-09-29	0	16.56	16.56	16.76	16.56	16.84	77,888	1,302,295	16.720	12.90	12.90	13.05	12.90	13.12	100,004	13.022	-0.96%
2023-09-28	0	16.72	16.56	16.72	16.34	16.72	130,400	2,151,240	16.497	13.02	12.90	13.02	12.73	13.02	167,427	12.849	2.33%
2023-09-27	0	16.34	16.34	16.48	16.30	16.50	55,200	904,903	16.393	12.73	12.73	12.84	12.70	12.85	70,874	12.768	-0.24%
2023-09-26	0	16.38	16.38	16.58	16.38	16.96	123,013	2,042,862	16.607	12.76	12.76	12.91	12.76	13.21	157,942	12.934	-2.15%
2023-09-25	0	16.74	16.74	16.78	16.70	16.98	98,000	1,647,232	16.808	13.04	13.04	13.07	13.01	13.22	125,827	13.091	-1.18%
2023-09-22	0	16.94	16.94	17.06	16.60	17.04	48,400	819,600	16.934	13.19	13.19	13.29	12.93	13.27	62,143	13.189	0.59%
2023-09-21	0	16.84	16.78	16.92	16.72	16.96	107,552	1,808,278	16.813	13.12	13.07	13.18	13.02	13.21	138,091	13.095	-0.24%
2023-09-20	0	16.88	16.88	16.96	16.88	17.04	75,600	1,281,688	16.954	13.15	13.15	13.21	13.15	13.27	97,066	13.204	-0.59%
2023-09-19	0	16.98	16.92	16.98	16.80	17.06	68,143	1,155,556	16.958	13.22	13.18	13.22	13.08	13.29	87,492	13.208	1.07%
2023-09-18	0	16.80	16.78	16.80	16.80	16.98	200,000	3,373,072	16.865	13.08	13.07	13.08	13.08	13.22	256,789	13.136	-1.98%
2023-09-15	0	17.14	17.10	17.14	16.80	17.14	218,557	3,735,194	17.090	13.35	13.32	13.35	13.08	13.35	280,616	13.311	0.71%
2023-09-14	0	17.02	16.98	17.02	16.80	17.04	128,400	2,178,432	16.966	13.26	13.22	13.26	13.08	13.27	164,859	13.214	1.31%
2023-09-13	0	16.80	16.78	16.80	16.74	16.94	47,200	795,904	16.862	13.08	13.07	13.08	13.04	13.19	60,602	13.133	-0.24%
2023-09-12	0	16.84	16.84	16.94	16.70	16.92	20,000	336,648	16.832	13.12	13.12	13.19	13.01	13.18	25,679	13.110	-0.47%
2023-09-11	0	16.92	16.92	17.00	16.76	17.10	85,595	1,442,103	16.848	13.18	13.18	13.24	13.05	13.32	109,899	13.122	-0.47%
2023-09-07	0	17.00	16.88	17.00	16.20	17.18	207,500	3,517,892	16.954	13.24	13.15	13.24	12.62	13.38	266,419	13.204	-1.05%
2023-09-06	0	17.54	17.48	17.54	17.30	17.58	176,400	3,080,584	17.464	13.38	13.33	13.38	13.20	13.41	231,234	13.322	0.57%
2023-09-05	0	17.44	17.34	17.44	17.34	17.78	104,400	1,818,696	17.420	13.30	13.23	13.30	13.23	13.56	136,853	13.289	-0.68%
2023-09-04	0	17.56	17.52	17.56	17.34	17.62	528,573	9,235,531	17.473	13.40	13.37	13.40	13.23	13.44	692,881	13.329	1.86%
2023-08-31	0	17.24	17.24	17.28	17.24	17.94	232,000	4,043,360	17.428	13.15	13.15	13.18	13.15	13.69	304,118	13.295	-3.58%
2023-08-30	0	17.88	17.78	17.90	17.78	18.00	108,400	1,936,068	17.860	13.64	13.56	13.66	13.56	13.73	142,096	13.625	0.34%
2023-08-29	0	17.82	17.76	17.82	17.48	17.86	81,400	1,443,520	17.734	13.59	13.55	13.59	13.33	13.62	106,703	13.528	2.30%
2023-08-28	0	17.42	17.42	17.54	17.42	18.00	94,000	1,655,500	17.612	13.29	13.29	13.38	13.29	13.73	123,220	13.435	-0.34%
2023-08-25	0	17.48	17.46	17.48	17.38	17.80	319,343	5,598,061	17.530	13.33	13.32	13.33	13.26	13.58	418,611	13.373	-0.68%
2023-08-24	0	17.60	17.60	17.66	17.48	17.72	95,000	1,677,372	17.657	13.43	13.43	13.47	13.33	13.52	124,531	13.470	1.27%
2023-08-23	0	17.38	17.30	17.38	16.96	17.40	336,000	5,803,204	17.271	13.26	13.20	13.26	12.94	13.27	440,446	13.176	1.64%
2023-08-22	0	17.10	17.10	17.24	16.92	17.22	529,600	9,008,776	17.011	13.04	13.04	13.15	12.91	13.14	694,227	12.977	1.06%
2023-08-21	0	16.92	16.92	16.98	16.92	17.40	162,904	2,776,571	17.044	12.91	12.91	12.95	12.91	13.27	213,543	13.002	-3.75%
2023-08-18	0	17.58	17.52	17.58	17.52	17.86	116,200	2,050,304	17.645	13.41	13.37	13.41	13.37	13.62	152,321	13.460	0.00%
2023-08-17	0	17.58	17.52	17.60	17.28	17.74	81,338	1,419,846	17.456	13.41	13.37	13.43	13.18	13.53	106,622	13.317	-0.79%
2023-08-16	0	17.72	17.72	17.74	17.62	18.08	159,432	2,830,835	17.756	13.52	13.52	13.53	13.44	13.79	208,992	13.545	-1.34%
2023-08-15	0	17.96	17.96	17.98	17.96	18.14	132,100	2,380,384	18.020	13.70	13.70	13.72	13.70	13.84	173,164	13.746	-1.54%
2023-08-14	0	18.24	18.24	18.28	18.02	18.42	120,000	2,182,976	18.191	13.91	13.91	13.95	13.75	14.05	157,302	13.878	-2.15%
2023-08-11	0	18.64	18.52	18.66	18.46	18.78	38,136	707,363	18.548	14.22	14.13	14.24	14.08	14.33	49,991	14.150	-0.32%
2023-08-10	0	18.70	18.60	18.70	18.44	18.70	96,000	1,779,480	18.536	14.27	14.19	14.27	14.07	14.27	125,842	14.141	0.21%
2023-08-09	0	18.66	18.64	18.70	18.54	18.90	48,443	902,267	18.625	14.24	14.22	14.27	14.14	14.42	63,502	14.209	-0.64%
2023-08-08	0	18.78	18.66	18.78	18.46	18.90	91,600	1,714,548	18.718	14.33	14.24	14.33	14.08	14.42	120,074	14.279	-0.42%
2023-08-07	0	18.86	18.86	18.88	18.42	18.92	46,800	878,944	18.781	14.39	14.39	14.40	14.05	14.43	61,348	14.327	0.00%
2023-08-04	0	18.86	18.86	18.92	18.80	19.00	124,000	2,349,344	18.946	14.39	14.39	14.43	14.34	14.49	162,546	14.453	-0.21%
2023-08-03	0	18.90	18.74	18.90	18.68	18.92	83,200	1,566,316	18.826	14.42	14.30	14.42	14.25	14.43	109,063	14.362	1.07%
2023-08-02	0	18.70	18.70	18.72	18.64	19.14	145,600	2,736,587	18.795	14.27	14.27	14.28	14.22	14.60	190,860	14.338	-2.40%
2023-08-01	0	19.16	18.96	19.16	18.88	19.38	170,800	3,252,906	19.045	14.62	14.46	14.62	14.40	14.78	223,893	14.529	-0.42%
2023-07-31	0	19.24	19.24	19.28	19.10	19.40	204,400	3,936,868	19.261	14.68	14.68	14.71	14.57	14.80	267,938	14.693	1.69%
2023-07-28	0	18.92	18.92	19.00	18.88	19.08	145,073	2,752,391	18.972	14.43	14.43	14.49	14.40	14.56	190,169	14.473	-0.73%
2023-07-27	0	19.06	18.98	19.08	18.90	19.22	278,160	5,318,758	19.121	14.54	14.48	14.56	14.42	14.66	364,627	14.587	0.85%
2023-07-26	0	18.90	18.86	18.90	18.60	18.96	140,000	2,636,600	18.833	14.42	14.39	14.42	14.19	14.46	183,519	14.367	0.64%
2023-07-25	0	18.78	18.78	18.86	18.66	18.98	76,850	1,446,907	18.828	14.33	14.33	14.39	14.24	14.48	100,739	14.363	1.29%
2023-07-24	0	18.54	18.52	18.54	18.42	18.76	54,400	1,009,108	18.550	14.14	14.13	14.14	14.05	14.31	71,310	14.151	-0.86%
2023-07-21	0	18.70	18.68	18.70	18.50	18.86	106,000	1,981,640	18.695	14.27	14.25	14.27	14.11	14.39	138,950	14.262	0.11%
2023-07-20	0	18.68	18.68	18.70	18.62	18.82	108,494	2,032,191	18.731	14.25	14.25	14.27	14.20	14.36	142,220	14.289	-0.11%
2023-07-19	0	18.70	18.70	18.72	18.48	19.00	236,000	4,413,344	18.701	14.27	14.27	14.28	14.10	14.49	309,361	14.266	-2.30%
2023-07-18	0	19.14	18.98	19.14	18.90	19.14	137,226	2,612,975	19.041	14.60	14.48	14.60	14.42	14.60	179,883	14.526	-0.62%
2023-07-14	0	19.26	19.24	19.26	19.08	19.32	80,400	1,547,526	19.248	14.69	14.68	14.69	14.56	14.74	105,392	14.683	0.10%
2023-07-13	0	19.24	19.22	19.24	19.02	19.30	51,600	992,549	19.235	14.68	14.66	14.68	14.51	14.72	67,640	14.674	1.16%
2023-07-12	0	19.02	19.00	19.02	19.00	19.24	109,600	2,093,288	19.099	14.51	14.49	14.51	14.49	14.68	143,669	14.570	-0.83%
2023-07-11	0	19.18	19.18	19.20	18.80	19.28	148,463	2,835,509	19.099	14.63	14.63	14.65	14.34	14.71	194,613	14.570	1.16%
2023-07-10	0	18.96	18.92	18.96	18.90	19.48	198,159	3,795,269	19.153	14.46	14.43	14.46	14.42	14.86	259,757	14.611	-0.52%
2023-07-07	0	19.06	18.98	19.06	18.84	19.08	78,068	1,483,379	19.001	14.54	14.48	14.54	14.37	14.56	102,336	14.495	0.21%
2023-07-06	0	19.02	19.00	19.02	18.92	19.26	115,200	2,193,464	19.040	14.51	14.49	14.51	14.43	14.69	151,010	14.525	-1.25%
2023-07-05	0	19.26	19.24	19.26	19.22	19.60	51,200	991,640	19.368	14.69	14.68	14.69	14.66	14.95	67,116	14.775	-1.43%
2023-07-04	0	19.54	19.54	19.56	19.54	19.68	37,200	728,680	19.588	14.91	14.91	14.92	14.91	15.01	48,764	14.943	-0.10%
2023-07-03	0	19.56	19.54	19.58	19.38	19.70	41,600	812,872	19.540	14.92	14.91	14.94	14.78	15.03	54,531	14.906	-0.10%
2023-06-30	0	19.58	19.44	19.58	19.14	19.60	223,981	4,335,613	19.357	14.94	14.83	14.94	14.60	14.95	293,606	14.767	3.27%
2023-06-29	0	18.96	18.86	18.96	18.84	19.12	150,000	2,842,668	18.951	14.46	14.39	14.46	14.37	14.59	196,628	14.457	-0.84%
2023-06-28	0	19.12	19.00	19.14	18.80	19.16	74,400	1,415,246	19.022	14.59	14.49	14.60	14.34	14.62	97,527	14.511	1.70%
2023-06-27	0	18.80	18.80	18.88	18.78	18.94	103,654	1,952,766	18.839	14.34	14.34	14.40	14.33	14.45	135,875	14.372	0.86%
2023-06-26	0	18.64	18.60	18.64	18.54	19.00	79,702	1,488,173	18.672	14.22	14.19	14.22	14.14	14.49	104,478	14.244	0.54%
2023-06-23	0	18.54	18.54	18.60	18.06	18.96	320,061	5,931,986	18.534	14.14	14.14	14.19	13.78	14.46	419,553	14.139	-3.13%
2023-06-21	0	19.14	19.12	19.14	19.00	19.38	83,600	1,599,464	19.132	14.60	14.59	14.60	14.49	14.78	109,587	14.595	-0.42%
2023-06-20	0	19.22	19.22	19.42	19.18	19.46	239,600	4,612,848	19.252	14.66	14.66	14.81	14.63	14.85	314,080	14.687	-0.83%
2023-06-19	0	19.38	19.36	19.38	19.38	19.66	171,256	3,332,940	19.462	14.78	14.77	14.78	14.78	15.00	224,491	14.847	-2.61%
2023-06-16	0	19.90	19.90	19.96	19.68	20.20	1,843,356	36,796,688	19.962	15.18	15.18	15.23	15.01	15.41	2,416,366	15.228	1.12%
2023-06-15	0	19.68	19.68	19.70	19.36	19.84	190,404	3,733,590	19.609	15.01	15.01	15.03	14.77	15.14	249,591	14.959	-0.61%
2023-06-14	0	19.80	19.78	19.80	19.74	20.20	130,400	2,591,672	19.875	15.10	15.09	15.10	15.06	15.41	170,935	15.162	-1.49%
2023-06-13	0	20.10	20.00	20.10	19.84	20.10	131,200	2,621,352	19.980	15.33	15.26	15.33	15.14	15.33	171,984	15.242	1.52%
2023-06-12	0	19.80	19.78	19.80	19.76	19.90	84,400	1,672,720	19.819	15.10	15.09	15.10	15.07	15.18	110,636	15.119	0.10%
2023-06-09	0	19.78	19.76	19.78	19.40	19.86	101,200	1,998,183	19.745	15.09	15.07	15.09	14.80	15.15	132,658	15.063	0.71%
2023-06-08	0	19.64	19.62	19.64	19.42	19.74	92,105	1,804,462	19.591	14.98	14.97	14.98	14.81	15.06	120,736	14.946	0.51%
2023-06-07	0	19.54	19.54	19.58	19.40	19.84	606,000	12,016,403	19.829	14.91	14.91	14.94	14.80	15.14	794,376	15.127	1.93%
2023-06-06	0	19.98	19.98	20.00	19.96	20.45	438,000	8,777,504	20.040	14.62	14.62	14.64	14.61	14.97	598,413	14.668	-0.84%
2023-06-05	0	20.15	20.10	20.20	20.05	20.60	424,580	8,579,004	20.206	14.75	14.71	14.79	14.68	15.08	580,078	14.789	-0.74%
2023-06-02	0	20.30	20.05	20.30	19.76	20.35	129,993	2,619,283	20.149	14.86	14.68	14.86	14.46	14.89	177,602	14.748	2.73%
2023-06-01	0	19.76	19.60	19.76	19.54	19.86	276,800	5,440,692	19.656	14.46	14.35	14.46	14.30	14.54	378,175	14.387	0.82%
2023-05-31	0	19.60	19.56	19.60	19.40	19.76	1,066,343	20,886,424	19.587	14.35	14.32	14.35	14.20	14.46	1,456,880	14.336	-1.31%
2023-05-30	0	19.86	19.86	19.90	19.48	19.98	189,600	3,745,164	19.753	14.54	14.54	14.57	14.26	14.62	259,039	14.458	-0.50%
2023-05-29	0	19.96	19.84	19.96	19.76	20.20	140,400	2,802,400	19.960	14.61	14.52	14.61	14.46	14.79	191,820	14.610	0.10%
2023-05-25	0	19.94	19.94	19.96	19.82	20.55	289,060	5,781,681	20.002	14.59	14.59	14.61	14.51	15.04	394,925	14.640	-3.20%
2023-05-24	0	20.60	20.55	20.60	20.55	21.05	182,514	3,786,279	20.745	15.08	15.04	15.08	15.04	15.41	249,358	15.184	-1.90%
2023-05-23	0	21.00	20.90	21.00	20.80	21.00	74,800	1,563,600	20.904	15.37	15.30	15.37	15.22	15.37	102,195	15.300	0.48%
2023-05-22	0	20.90	20.90	20.95	20.55	21.15	231,000	4,804,523	20.799	15.30	15.30	15.33	15.04	15.48	315,601	15.223	1.70%
2023-05-19	0	20.55	20.50	20.55	20.55	20.95	56,400	1,163,690	20.633	15.04	15.00	15.04	15.04	15.33	77,056	15.102	-0.96%
2023-05-18	0	20.75	20.65	20.75	20.55	21.00	95,640	1,981,930	20.723	15.19	15.11	15.19	15.04	15.37	130,667	15.168	-0.48%
2023-05-17	0	20.85	20.75	20.90	20.70	21.30	130,400	2,734,770	20.972	15.26	15.19	15.30	15.15	15.59	178,158	15.350	-1.18%
2023-05-16	0	21.10	21.05	21.10	21.00	21.30	141,200	2,981,420	21.115	15.44	15.41	15.44	15.37	15.59	192,913	15.455	0.00%
2023-05-15	0	21.10	21.00	21.20	20.65	21.25	146,000	3,046,890	20.869	15.44	15.37	15.52	15.11	15.55	199,471	15.275	0.48%
2023-05-12	0	21.00	20.95	21.10	20.90	21.50	211,800	4,485,535	21.178	15.37	15.33	15.44	15.30	15.74	289,370	15.501	-0.94%
2023-05-11	0	21.20	21.15	21.25	20.75	21.55	143,150	3,010,700	21.032	15.52	15.48	15.55	15.19	15.77	195,577	15.394	0.24%
2023-05-10	0	21.15	21.15	21.20	21.15	21.50	197,800	4,210,389	21.286	15.48	15.48	15.52	15.48	15.74	270,242	15.580	-2.08%
2023-05-09	0	21.60	21.35	21.60	21.35	21.90	370,000	8,004,548	21.634	15.81	15.63	15.81	15.63	16.03	505,509	15.835	1.41%
2023-05-08	0	21.30	21.30	21.40	20.65	21.50	244,831	5,201,955	21.247	15.59	15.59	15.66	15.11	15.74	334,498	15.552	3.40%
2023-05-05	0	20.60	20.60	20.65	20.50	20.80	287,227	5,916,999	20.600	15.08	15.08	15.11	15.00	15.22	392,421	15.078	0.24%
2023-05-04	0	20.55	20.55	20.60	20.25	20.60	266,800	5,447,440	20.418	15.04	15.04	15.08	14.82	15.08	364,513	14.944	0.98%
2023-05-03	0	20.35	20.20	20.35	19.98	20.45	177,200	3,578,140	20.193	14.89	14.79	14.89	14.62	14.97	242,098	14.780	-0.49%
2023-05-02	0	20.45	20.35	20.45	19.98	20.45	181,922	3,685,157	20.257	14.97	14.89	14.97	14.62	14.97	248,549	14.827	2.00%
2023-04-28	0	20.05	20.05	20.15	20.00	20.35	202,436	4,073,471	20.122	14.68	14.68	14.75	14.64	14.89	276,576	14.728	0.25%
2023-04-27	0	20.00	20.00	20.15	20.00	20.15	50,840	1,018,817	20.040	14.64	14.64	14.75	14.64	14.75	69,460	14.668	0.00%
2023-04-26	0	20.00	20.00	20.10	19.98	20.10	62,400	1,249,994	20.032	14.64	14.64	14.71	14.62	14.71	85,253	14.662	-0.74%
2023-04-25	0	20.15	20.00	20.15	19.90	20.15	242,400	4,856,740	20.036	14.75	14.64	14.75	14.57	14.75	331,177	14.665	0.25%
2023-04-24	0	20.10	20.10	20.15	19.90	20.30	322,000	6,442,198	20.007	14.71	14.71	14.75	14.57	14.86	439,929	14.644	0.50%
2023-04-21	0	20.00	20.00	20.05	20.00	20.30	155,033	3,111,356	20.069	14.64	14.64	14.68	14.64	14.86	211,812	14.689	-0.25%
2023-04-20	0	20.05	20.05	20.10	20.05	20.40	118,440	2,398,322	20.249	14.68	14.68	14.71	14.68	14.93	161,817	14.821	-0.74%
2023-04-19	0	20.20	20.10	20.25	19.66	20.30	254,630	5,111,065	20.073	14.79	14.71	14.82	14.39	14.86	347,886	14.692	-0.49%
2023-04-18	0	20.30	20.30	20.35	20.30	20.50	115,200	2,348,388	20.385	14.86	14.86	14.89	14.86	15.00	157,391	14.921	-0.49%
2023-04-17	0	20.40	20.30	20.40	20.25	20.50	240,965	4,900,580	20.337	14.93	14.86	14.93	14.82	15.00	329,216	14.886	0.99%
2023-04-14	0	20.20	20.20	20.25	20.20	20.50	71,200	1,442,360	20.258	14.79	14.79	14.82	14.79	15.00	97,276	14.827	-0.49%
2023-04-13	0	20.30	20.25	20.30	20.25	20.65	35,200	715,720	20.333	14.86	14.82	14.86	14.82	15.11	48,092	14.882	-1.69%
2023-04-12	0	20.65	20.55	20.65	20.25	20.70	143,200	2,941,580	20.542	15.11	15.04	15.11	14.82	15.15	195,646	15.035	1.23%
2023-04-11	0	20.40	20.30	20.40	20.10	20.70	206,400	4,199,810	20.348	14.93	14.86	14.93	14.71	15.15	281,992	14.893	1.49%
2023-04-06	0	20.10	20.00	20.10	19.98	20.20	97,200	1,949,102	20.052	14.71	14.64	14.71	14.62	14.79	132,799	14.677	0.25%
2023-04-04	0	20.05	20.05	20.10	19.98	20.15	94,692	1,899,565	20.060	14.68	14.68	14.71	14.62	14.75	129,372	14.683	-0.50%
2023-04-03	0	20.15	20.15	20.25	19.98	20.45	101,406	2,044,274	20.159	14.75	14.75	14.82	14.62	14.97	138,545	14.755	0.00%
2023-03-31	0	20.15	20.15	20.20	19.90	20.70	330,342	6,635,822	20.088	14.75	14.75	14.79	14.57	15.15	451,326	14.703	-0.74%
2023-03-30	0	20.30	20.30	20.35	19.66	20.30	225,203	4,505,455	20.006	14.86	14.86	14.89	14.39	14.86	307,681	14.643	2.73%
2023-03-29	0	19.76	19.60	19.78	19.42	19.90	65,600	1,285,368	19.594	14.46	14.35	14.48	14.21	14.57	89,625	14.342	-0.20%
2023-03-28	0	19.80	19.64	19.80	19.26	19.80	168,400	3,280,432	19.480	14.49	14.38	14.49	14.10	14.49	230,075	14.258	2.80%
2023-03-27	0	19.26	19.24	19.26	19.24	19.56	170,000	3,284,736	19.322	14.10	14.08	14.10	14.08	14.32	232,261	14.142	-1.03%
2023-03-24	0	19.46	19.46	19.56	19.42	19.68	234,800	4,583,968	19.523	14.24	14.24	14.32	14.21	14.40	320,793	14.289	-1.72%
2023-03-23	0	19.80	19.72	19.80	19.38	19.80	292,800	5,736,756	19.593	14.49	14.43	14.49	14.18	14.49	400,035	14.341	1.02%
2023-03-22	0	19.60	19.60	19.64	19.52	20.10	646,400	12,787,200	19.782	14.35	14.35	14.38	14.29	14.71	883,137	14.479	0.00%
2023-03-21	0	19.60	19.60	19.64	19.60	20.15	379,200	7,459,108	19.671	14.35	14.35	14.38	14.35	14.75	518,078	14.398	-2.73%
2023-03-20	0	20.15	20.10	20.15	20.05	21.00	231,200	4,743,980	20.519	14.75	14.71	14.75	14.68	15.37	315,875	15.019	-4.50%
2023-03-17	0	21.10	21.05	21.10	20.15	21.10	289,165	6,059,775	20.956	15.44	15.41	15.44	14.75	15.44	395,069	15.339	4.20%
2023-03-16	0	20.25	20.25	20.30	20.15	20.40	132,800	2,688,660	20.246	14.82	14.82	14.86	14.75	14.93	181,437	14.819	-1.22%
2023-03-15	0	20.50	20.50	20.60	20.45	20.90	151,200	3,111,600	20.579	15.00	15.00	15.08	14.97	15.30	206,575	15.063	-0.49%
2023-03-14	0	20.60	20.60	20.70	20.60	21.10	200,800	4,180,450	20.819	15.08	15.08	15.15	15.08	15.44	274,341	15.238	-3.96%
2023-03-13	0	21.45	21.40	21.45	20.55	21.60	229,161	4,827,752	21.067	15.70	15.66	15.70	15.04	15.81	313,089	15.420	1.90%
2023-03-10	0	21.05	21.00	21.05	20.80	21.25	196,000	4,115,780	20.999	15.41	15.37	15.41	15.22	15.55	267,783	15.370	-2.09%
2023-03-09	0	21.50	21.40	21.50	21.35	21.70	192,800	4,149,850	21.524	15.74	15.66	15.74	15.63	15.88	263,411	15.754	-0.46%
2023-03-08	0	21.60	21.55	21.60	21.45	21.80	143,200	3,093,982	21.606	15.81	15.77	15.81	15.70	15.96	195,646	15.814	-0.92%
2023-03-07	0	21.80	21.70	21.80	21.70	22.15	150,000	3,282,280	21.882	15.96	15.88	15.96	15.88	16.21	204,936	16.016	0.46%
2023-03-06	0	21.70	21.60	21.70	21.55	21.70	434,600	9,389,560	21.605	15.88	15.81	15.88	15.77	15.88	593,768	15.814	0.00%
2023-03-03	0	21.70	21.60	21.70	21.45	21.75	170,000	3,675,410	21.620	15.88	15.81	15.88	15.70	15.92	232,261	15.824	0.46%
2023-03-02	0	21.60	21.60	21.65	21.35	21.60	104,397	2,243,116	21.486	15.81	15.81	15.85	15.63	15.81	142,631	15.727	-0.69%
2023-03-01	0	21.75	21.70	21.75	21.15	21.75	194,630	4,180,878	21.481	15.92	15.88	15.92	15.48	15.92	265,911	15.723	2.59%
2023-02-28	0	21.20	21.20	21.40	21.20	21.75	353,200	7,522,040	21.297	15.52	15.52	15.66	15.52	15.92	482,556	15.588	-2.97%
2023-02-27	0	21.85	21.65	21.85	21.70	22.20	282,400	6,198,580	21.950	15.99	15.85	15.99	15.88	16.25	385,826	16.066	-0.68%
2023-02-24	0	22.00	22.00	22.10	21.65	22.25	326,800	7,216,700	22.083	16.10	16.10	16.18	15.85	16.29	446,487	16.163	-2.22%
2023-02-23	0	22.50	22.30	22.50	22.10	22.55	1,559,100	34,742,120	22.283	16.47	16.32	16.47	16.18	16.51	2,130,104	16.310	1.12%
2023-02-22	0	22.25	22.20	22.25	22.10	22.40	193,575	4,314,002	22.286	16.29	16.25	16.29	16.18	16.40	264,470	16.312	-0.22%
2023-02-21	0	22.30	22.00	22.30	21.85	22.30	119,600	2,636,460	22.044	16.32	16.10	16.32	15.99	16.32	163,402	16.135	0.00%
2023-02-20	0	22.30	22.20	22.30	21.90	22.30	125,082	2,770,378	22.148	16.32	16.25	16.32	16.03	16.32	170,892	16.211	1.59%
2023-02-17	0	21.95	21.85	22.00	21.25	22.15	198,360	4,354,320	21.952	16.07	15.99	16.10	15.55	16.21	271,007	16.067	1.15%
2023-02-16	0	21.70	21.65	21.75	21.60	22.00	127,000	2,765,490	21.776	15.88	15.85	15.92	15.81	16.10	173,512	15.938	-0.69%
2023-02-15	0	21.85	21.80	21.85	21.60	21.90	98,569	2,146,490	21.777	15.99	15.96	15.99	15.81	16.03	134,669	15.939	-0.68%
2023-02-14	0	22.00	22.00	22.10	21.65	22.35	73,600	1,615,620	21.951	16.10	16.10	16.18	15.85	16.36	100,555	16.067	-0.68%
2023-02-13	0	22.15	21.90	22.15	21.20	22.35	371,756	8,052,153	21.660	16.21	16.03	16.21	15.52	16.36	507,908	15.854	1.61%
2023-02-10	0	21.80	21.80	21.85	21.75	22.05	115,541	2,523,849	21.844	15.96	15.96	15.99	15.92	16.14	157,857	15.988	0.00%
2023-02-09	0	21.80	21.80	21.95	21.60	22.00	205,600	4,479,740	21.789	15.96	15.96	16.07	15.81	16.10	280,899	15.948	-0.91%
2023-02-08	0	22.00	21.95	22.00	20.95	22.60	1,282,000	28,257,100	22.041	16.10	16.07	16.10	15.33	16.54	1,751,519	16.133	5.77%
2023-02-07	0	20.80	20.75	20.85	20.60	20.95	124,400	2,579,620	20.736	15.22	15.19	15.26	15.08	15.33	169,960	15.178	0.48%
2023-02-06	0	20.70	20.60	20.70	20.55	20.95	68,452	1,413,540	20.650	15.15	15.08	15.15	15.04	15.33	93,522	15.115	0.00%
2023-02-03	0	20.70	20.70	20.75	20.50	20.95	106,798	2,217,341	20.762	15.15	15.15	15.19	15.00	15.33	145,912	15.196	-1.43%
2023-02-02	0	21.00	20.95	21.00	20.90	21.30	48,486	1,022,680	21.092	15.37	15.33	15.37	15.30	15.59	66,244	15.438	0.24%
2023-02-01	0	20.95	20.85	20.95	20.55	21.00	43,473	904,264	20.801	15.33	15.26	15.33	15.04	15.37	59,395	15.225	0.96%
2023-01-31	0	20.75	20.75	20.80	20.65	21.30	202,231	4,203,031	20.783	15.19	15.19	15.22	15.11	15.59	276,296	15.212	-2.12%
2023-01-30	0	21.20	20.95	21.20	20.95	21.70	190,200	4,022,250	21.147	15.52	15.33	15.52	15.33	15.88	259,859	15.479	-0.93%
2023-01-27	0	21.40	21.40	21.45	21.20	21.60	156,500	3,346,840	21.386	15.66	15.66	15.70	15.52	15.81	213,817	15.653	0.47%
2023-01-26	0	21.30	21.20	21.30	21.00	21.35	234,667	4,975,767	21.204	15.59	15.52	15.59	15.37	15.63	320,611	15.520	1.43%
2023-01-20	0	21.00	21.00	21.05	20.45	21.10	357,400	7,330,270	20.510	15.37	15.37	15.41	14.97	15.44	488,294	15.012	3.19%
2023-01-19	0	20.35	20.30	20.40	20.00	20.65	154,800	3,151,520	20.359	14.89	14.86	14.93	14.64	15.11	211,494	14.901	0.25%
2023-01-18	0	20.30	20.25	20.30	20.05	20.35	47,535	963,999	20.280	14.86	14.82	14.86	14.68	14.89	64,944	14.843	0.00%
2023-01-17	0	20.30	20.30	20.45	20.30	20.60	160,900	3,280,035	20.386	14.86	14.86	14.97	14.86	15.08	219,828	14.921	-1.93%
2023-01-16	0	20.70	20.65	20.70	20.50	20.90	126,851	2,631,852	20.748	15.15	15.11	15.15	15.00	15.30	173,309	15.186	0.00%
2023-01-13	0	20.70	20.55	20.70	20.20	20.80	207,222	4,255,977	20.538	15.15	15.04	15.15	14.79	15.22	283,115	15.033	4.02%
2023-01-12	0	19.90	19.90	20.00	19.80	20.25	127,180	2,538,002	19.956	14.57	14.57	14.64	14.49	14.82	173,758	14.607	-1.00%
2023-01-11	0	20.10	20.10	20.15	19.84	20.20	130,992	2,625,251	20.041	14.71	14.71	14.75	14.52	14.79	178,966	14.669	1.41%
2023-01-10	0	19.82	19.82	19.92	19.70	19.96	90,400	1,795,760	19.865	14.51	14.51	14.58	14.42	14.61	123,508	14.540	-1.64%
2023-01-09	0	20.15	20.00	20.15	19.74	20.25	146,000	2,920,020	20.000	14.75	14.64	14.75	14.45	14.82	199,471	14.639	2.08%
2023-01-06	0	19.74	19.74	19.76	19.34	20.00	258,000	5,091,624	19.735	14.45	14.45	14.46	14.16	14.64	352,490	14.445	2.60%
2023-01-05	0	19.24	19.24	19.26	19.24	19.50	219,710	4,243,875	19.316	14.08	14.08	14.10	14.08	14.27	300,177	14.138	-0.31%
2023-01-04	0	19.30	19.24	19.30	18.90	19.32	155,251	2,985,028	19.227	14.13	14.08	14.13	13.83	14.14	212,110	14.073	1.79%
2023-01-03	0	18.96	18.94	18.98	18.08	19.06	303,700	5,682,824	18.712	13.88	13.86	13.89	13.23	13.95	414,927	13.696	4.87%
2022-12-30	0	18.08	18.08	18.10	17.96	18.18	133,045	2,406,949	18.091	13.23	13.23	13.25	13.15	13.31	181,771	13.242	0.56%
2022-12-29	0	17.98	17.94	17.98	17.90	18.14	77,550	1,392,133	17.951	13.16	13.13	13.16	13.10	13.28	105,952	13.139	-0.88%
2022-12-28	0	18.14	17.98	18.14	17.80	18.22	250,000	4,512,456	18.050	13.28	13.16	13.28	13.03	13.34	341,560	13.211	2.02%
2022-12-23	0	17.78	17.78	17.88	17.72	17.94	50,016	891,948	17.833	13.01	13.01	13.09	12.97	13.13	68,334	13.053	-1.00%
2022-12-22	0	17.96	17.96	18.00	17.92	18.10	76,389	1,376,110	18.015	13.15	13.15	13.17	13.12	13.25	104,366	13.185	0.22%
2022-12-21	0	17.92	17.92	17.94	17.76	18.00	145,068	2,583,334	17.808	13.12	13.12	13.13	13.00	13.17	198,198	13.034	0.67%
2022-12-20	0	17.80	17.80	17.88	17.70	18.04	77,200	1,374,853	17.809	13.03	13.03	13.09	12.96	13.20	105,474	13.035	-1.77%
2022-12-19	0	18.12	18.12	18.16	18.02	18.16	47,200	854,071	18.095	13.26	13.26	13.29	13.19	13.29	64,487	13.244	-0.11%
2022-12-16	0	18.14	18.14	18.20	18.14	18.54	186,622	3,412,641	18.286	13.28	13.28	13.32	13.28	13.57	254,970	13.384	0.22%
2022-12-15	0	18.10	18.10	18.18	18.10	18.56	108,954	1,989,202	18.257	13.25	13.25	13.31	13.25	13.58	148,857	13.363	-2.48%
2022-12-14	0	18.56	18.56	18.58	18.42	18.76	173,339	3,222,380	18.590	13.58	13.58	13.60	13.48	13.73	236,823	13.607	-0.96%
2022-12-13	0	18.74	18.54	18.74	17.90	18.74	188,668	3,486,372	18.479	13.72	13.57	13.72	13.10	13.72	257,766	13.525	3.54%
2022-12-12	0	18.10	18.08	18.18	18.00	18.28	76,000	1,379,856	18.156	13.25	13.23	13.31	13.17	13.38	103,834	13.289	-0.44%
2022-12-09	0	18.18	18.18	18.20	17.88	18.18	174,013	3,147,292	18.087	13.31	13.31	13.32	13.09	13.31	237,743	13.238	2.02%
2022-12-08	0	17.82	17.82	17.86	17.66	17.92	147,725	2,628,258	17.792	13.04	13.04	13.07	12.93	13.12	201,828	13.022	0.68%
2022-12-07	0	17.70	17.70	17.78	17.66	18.42	170,900	3,103,956	18.162	12.96	12.96	13.01	12.93	13.48	233,490	13.294	-3.49%
2022-12-06	0	18.34	18.26	18.34	17.90	18.34	128,575	2,334,362	18.156	13.42	13.37	13.42	13.10	13.42	175,664	13.289	1.78%
2022-12-05	0	18.02	18.02	18.10	17.68	18.12	159,149	2,862,616	17.987	13.19	13.19	13.25	12.94	13.26	217,436	13.165	3.09%
2022-12-02	0	17.48	17.48	17.68	17.26	17.96	88,341	1,552,597	17.575	12.79	12.79	12.94	12.63	13.15	120,695	12.864	-1.91%
2022-12-01	0	17.82	17.82	17.90	17.74	17.94	190,995	3,402,161	17.813	13.04	13.04	13.10	12.98	13.13	260,945	13.038	2.53%
2022-11-30	0	17.38	17.38	17.58	17.12	17.66	236,155	4,117,497	17.436	12.72	12.72	12.87	12.53	12.93	322,644	12.762	0.12%
2022-11-29	0	17.36	17.34	17.36	16.78	17.40	106,800	1,846,048	17.285	12.71	12.69	12.71	12.28	12.74	145,914	12.652	1.40%
2022-11-28	0	17.12	17.10	17.12	16.72	17.52	65,200	1,114,124	17.088	12.53	12.52	12.53	12.24	12.82	89,079	12.507	-2.28%
2022-11-25	0	17.52	17.52	17.58	17.04	17.56	148,400	2,581,817	17.398	12.82	12.82	12.87	12.47	12.85	202,750	12.734	3.30%
2022-11-24	0	16.96	16.96	17.02	16.76	17.24	99,200	1,683,474	16.971	12.41	12.41	12.46	12.27	12.62	135,531	12.421	0.00%
2022-11-23	0	16.96	16.92	16.96	16.70	17.00	101,400	1,711,041	16.874	12.41	12.38	12.41	12.22	12.44	138,537	12.351	2.54%
2022-11-22	0	16.54	16.52	16.62	16.44	16.64	51,347	849,254	16.540	12.11	12.09	12.16	12.03	12.18	70,152	12.106	-0.96%
2022-11-21	0	16.70	16.60	16.70	16.44	16.76	81,200	1,347,008	16.589	12.22	12.15	12.22	12.03	12.27	110,939	12.142	-0.60%
2022-11-18	0	16.80	16.76	16.80	16.74	16.88	45,800	768,584	16.781	12.30	12.27	12.30	12.25	12.36	62,574	12.283	-0.59%
2022-11-17	0	16.90	16.72	16.92	16.64	16.90	96,800	1,620,640	16.742	12.37	12.24	12.38	12.18	12.37	132,252	12.254	-0.24%
2022-11-16	0	16.94	16.94	17.00	16.90	17.28	84,800	1,443,890	17.027	12.40	12.40	12.44	12.37	12.65	115,857	12.463	-1.85%
2022-11-15	0	17.26	17.24	17.28	16.72	17.32	133,855	2,305,975	17.227	12.63	12.62	12.65	12.24	12.68	182,878	12.609	1.77%
2022-11-14	0	16.96	16.96	17.28	16.90	17.38	112,548	1,928,513	17.135	12.41	12.41	12.65	12.37	12.72	153,768	12.542	0.36%
2022-11-11	0	16.90	16.90	16.92	16.30	16.92	246,078	4,093,122	16.633	12.37	12.37	12.38	11.93	12.38	336,202	12.175	3.68%
2022-11-10	0	16.30	16.22	16.30	16.22	16.64	63,600	1,033,940	16.257	11.93	11.87	11.93	11.87	12.18	86,893	11.899	-1.69%
2022-11-09	0	16.58	16.52	16.58	16.20	16.62	159,400	2,614,424	16.402	12.14	12.09	12.14	11.86	12.16	217,779	12.005	1.47%
2022-11-08	0	16.34	16.22	16.40	16.06	16.60	190,800	3,124,248	16.374	11.96	11.87	12.00	11.75	12.15	260,679	11.985	-0.97%
2022-11-07	0	16.50	16.30	16.50	15.84	16.54	214,800	3,509,688	16.339	12.08	11.93	12.08	11.59	12.11	293,468	11.959	4.56%
2022-11-04	0	15.78	15.70	15.78	15.34	15.82	351,600	5,505,632	15.659	11.55	11.49	11.55	11.23	11.58	480,370	11.461	2.20%
2022-11-03	0	15.44	15.42	15.44	15.26	15.74	94,114	1,453,534	15.444	11.30	11.29	11.30	11.17	11.52	128,582	11.304	-0.52%
2022-11-02	0	15.52	15.32	15.52	15.20	15.90	468,000	7,264,052	15.521	11.36	11.21	11.36	11.13	11.64	639,400	11.361	-1.52%
2022-11-01	0	15.76	15.76	15.80	15.68	16.00	110,230	1,740,526	15.790	11.54	11.54	11.56	11.48	11.71	150,601	11.557	1.42%
2022-10-31	0	15.54	15.44	15.56	15.44	15.92	78,800	1,238,880	15.722	11.37	11.30	11.39	11.30	11.65	107,660	11.507	-2.26%
2022-10-28	0	15.90	15.74	15.94	15.70	16.10	53,600	850,016	15.859	11.64	11.52	11.67	11.49	11.78	73,230	11.607	-1.49%
2022-10-27	0	16.14	16.08	16.14	16.06	16.36	16,800	272,056	16.194	11.81	11.77	11.81	11.75	11.97	22,953	11.853	1.64%
2022-10-26	0	15.88	15.88	15.94	15.88	16.14	28,060	448,040	15.967	11.62	11.62	11.67	11.62	11.81	38,337	11.687	0.00%
2022-10-25	0	15.88	15.88	15.94	15.82	16.24	143,230	2,292,176	16.003	11.62	11.62	11.67	11.58	11.89	195,687	11.714	-1.37%
2022-10-24	0	16.10	16.08	16.10	16.08	16.70	130,000	2,106,536	16.204	11.78	11.77	11.78	11.77	12.22	177,611	11.860	-3.71%
2022-10-21	0	16.72	16.60	16.72	16.60	16.76	18,400	307,184	16.695	12.24	12.15	12.24	12.15	12.27	25,139	12.220	1.09%
2022-10-20	0	16.54	16.54	16.58	16.36	16.78	75,400	1,247,732	16.548	12.11	12.11	12.14	11.97	12.28	103,014	12.112	-0.60%
2022-10-19	0	16.64	16.58	16.64	16.52	17.12	82,438	1,380,457	16.745	12.18	12.14	12.18	12.09	12.53	112,630	12.257	-1.89%
2022-10-18	0	16.96	16.90	16.98	16.78	17.00	41,600	701,212	16.856	12.41	12.37	12.43	12.28	12.44	56,836	12.338	1.92%
2022-10-17	0	16.64	16.64	16.76	16.42	16.74	81,020	1,345,406	16.606	12.18	12.18	12.27	12.02	12.25	110,693	12.154	-0.95%
2022-10-14	0	16.80	16.74	16.82	16.70	17.20	73,400	1,240,564	16.901	12.30	12.25	12.31	12.22	12.59	100,282	12.371	0.00%
2022-10-13	0	16.80	16.76	16.80	16.72	17.14	42,800	721,548	16.859	12.30	12.27	12.30	12.24	12.55	58,475	12.339	-0.47%
2022-10-12	0	16.88	16.80	16.88	16.80	17.46	132,137	2,228,693	16.867	12.36	12.30	12.36	12.30	12.78	180,531	12.345	-1.52%
2022-10-11	0	17.14	17.14	17.16	17.10	17.74	140,452	2,423,112	17.252	12.55	12.55	12.56	12.52	12.98	191,891	12.628	-2.28%
2022-10-10	0	17.54	17.54	17.56	17.50	17.86	92,852	1,639,517	17.657	12.84	12.84	12.85	12.81	13.07	126,858	12.924	-1.35%
2022-10-07	0	17.78	17.74	17.80	17.72	17.90	39,292	698,293	17.772	13.01	12.98	13.03	12.97	13.10	53,682	13.008	-1.77%
2022-10-06	0	18.10	18.10	18.12	17.98	18.18	33,900	613,144	18.087	13.25	13.25	13.26	13.16	13.31	46,316	13.238	0.56%
2022-10-05	0	18.00	18.00	18.12	17.84	18.26	209,313	3,775,936	18.040	13.17	13.17	13.26	13.06	13.37	285,972	13.204	2.62%
2022-10-03	0	17.54	17.52	17.58	17.42	18.28	173,736	3,067,383	17.655	12.84	12.82	12.87	12.75	13.38	237,365	12.923	-1.90%
2022-09-30	0	17.88	17.86	17.88	17.88	18.14	256,000	4,586,435	17.916	13.09	13.07	13.09	13.09	13.28	349,757	13.113	-1.11%
2022-09-29	0	18.08	18.06	18.08	18.02	18.38	105,581	1,910,773	18.098	13.23	13.22	13.23	13.19	13.45	144,249	13.246	0.00%
2022-09-28	0	18.08	18.08	18.10	18.08	18.88	272,800	4,979,431	18.253	13.23	13.23	13.25	13.23	13.82	372,710	13.360	-4.74%
2022-09-27	0	18.98	18.94	18.98	18.94	19.18	84,800	1,612,256	19.012	13.89	13.86	13.89	13.86	14.04	115,857	13.916	-0.21%
2022-09-26	0	19.02	18.92	19.02	18.80	19.30	315,789	6,005,242	19.017	13.92	13.85	13.92	13.76	14.13	431,443	13.919	-1.96%
2022-09-23	0	19.40	19.40	19.42	19.30	19.48	39,640	767,932	19.373	14.20	14.20	14.21	14.13	14.26	54,158	14.180	-0.92%
2022-09-22	0	19.58	19.46	19.60	18.98	19.58	242,000	4,648,504	19.209	14.33	14.24	14.35	13.89	14.33	330,630	14.060	0.41%
2022-09-21	0	19.50	19.42	19.50	19.34	19.56	65,600	1,277,700	19.477	14.27	14.21	14.27	14.16	14.32	89,625	14.256	-0.41%
2022-09-20	0	19.58	19.52	19.58	19.38	19.60	78,000	1,519,180	19.477	14.33	14.29	14.33	14.18	14.35	106,567	14.256	0.51%
2022-09-19	0	19.48	19.40	19.48	19.36	19.48	66,400	1,289,020	19.413	14.26	14.20	14.26	14.17	14.26	90,718	14.209	-0.10%
2022-09-16	0	19.50	19.42	19.50	19.40	19.60	181,644	3,540,601	19.492	14.27	14.21	14.27	14.20	14.35	248,169	14.267	-0.31%
2022-09-15	0	19.56	19.56	19.60	19.56	19.76	111,427	2,182,721	19.589	14.32	14.32	14.35	14.32	14.46	152,236	14.338	0.00%
2022-09-14	0	19.56	19.56	19.60	19.52	19.80	110,800	2,181,770	19.691	14.32	14.32	14.35	14.29	14.49	151,379	14.413	-1.81%
2022-09-13	0	19.92	19.82	19.92	19.72	19.96	91,600	1,818,608	19.854	14.58	14.51	14.58	14.43	14.61	125,148	14.532	1.12%
2022-09-09	0	19.70	19.70	19.74	19.40	19.74	214,400	4,195,432	19.568	14.42	14.42	14.45	14.20	14.45	292,922	14.323	1.44%
2022-09-08	0	19.42	19.42	19.52	19.34	20.10	387,829	7,587,277	19.563	14.21	14.21	14.29	14.16	14.71	529,867	14.319	-2.51%
2022-09-07	0	20.25	20.25	20.40	20.10	20.45	140,011	2,836,600	20.260	14.58	14.58	14.69	14.47	14.72	194,458	14.587	-1.46%
2022-09-06	0	20.55	20.55	20.70	20.30	20.65	50,800	1,041,580	20.504	14.80	14.80	14.90	14.62	14.87	70,555	14.763	0.00%
2022-09-05	0	20.55	20.35	20.55	20.15	20.85	99,393	2,020,717	20.331	14.80	14.65	14.80	14.51	15.01	138,044	14.638	-0.72%
2022-09-02	0	20.70	20.60	20.80	20.50	20.80	34,800	717,820	20.627	14.90	14.83	14.98	14.76	14.98	48,333	14.852	-0.72%
2022-09-01	0	20.85	20.85	20.90	20.65	20.95	51,320	1,065,675	20.765	15.01	15.01	15.05	14.87	15.08	71,277	14.951	-0.48%
2022-08-31	0	20.95	20.85	20.95	20.50	21.05	126,860	2,650,314	20.892	15.08	15.01	15.08	14.76	15.16	176,192	15.042	1.70%
2022-08-30	0	20.60	20.60	20.70	20.35	20.70	94,641	1,942,626	20.526	14.83	14.83	14.90	14.65	14.90	131,444	14.779	-0.24%
2022-08-29	0	20.65	20.65	20.75	20.60	20.90	144,400	2,993,980	20.734	14.87	14.87	14.94	14.83	15.05	200,553	14.929	-0.72%
2022-08-26	0	20.80	20.65	20.80	20.60	20.85	41,600	860,040	20.674	14.98	14.87	14.98	14.83	15.01	57,777	14.885	0.00%
2022-08-25	0	20.80	20.80	20.90	20.40	20.95	54,000	1,121,960	20.777	14.98	14.98	15.05	14.69	15.08	74,999	14.960	0.48%
2022-08-24	0	20.70	20.55	20.70	20.30	20.70	79,600	1,639,000	20.590	14.90	14.80	14.90	14.62	14.90	110,554	14.825	1.97%
2022-08-23	0	20.30	20.30	20.40	20.30	20.60	106,473	2,169,274	20.374	14.62	14.62	14.69	14.62	14.83	147,878	14.669	-2.17%
2022-08-22	0	20.75	20.60	20.75	20.50	21.05	95,200	1,973,580	20.731	14.94	14.83	14.94	14.76	15.16	132,221	14.926	-0.48%
2022-08-19	0	20.85	20.80	21.00	20.55	21.05	87,600	1,832,420	20.918	15.01	14.98	15.12	14.80	15.16	121,665	15.061	0.24%
2022-08-18	0	20.80	20.65	20.80	20.60	20.95	34,000	707,240	20.801	14.98	14.87	14.98	14.83	15.08	47,222	14.977	-0.24%
2022-08-17	0	20.85	20.80	20.85	20.70	21.20	48,540	1,019,004	20.993	15.01	14.98	15.01	14.90	15.26	67,416	15.115	-0.71%
2022-08-16	0	21.00	20.70	21.05	20.65	21.10	94,100	1,964,620	20.878	15.12	14.90	15.16	14.87	15.19	130,693	15.032	0.24%
2022-08-15	0	20.95	20.90	21.00	20.90	21.20	35,600	749,070	21.041	15.08	15.05	15.12	15.05	15.26	49,444	15.150	-0.71%
2022-08-12	0	21.10	21.05	21.20	20.70	21.20	103,200	2,172,800	21.054	15.19	15.16	15.26	14.90	15.26	143,332	15.159	0.72%
2022-08-11	0	20.95	20.80	20.95	20.55	20.95	47,200	982,840	20.823	15.08	14.98	15.08	14.80	15.08	65,555	14.993	2.70%
2022-08-10	0	20.40	20.35	20.50	20.40	20.85	66,400	1,363,620	20.536	14.69	14.65	14.76	14.69	15.01	92,221	14.786	-1.69%
2022-08-09	0	20.75	20.75	20.80	20.55	20.80	100,400	2,080,480	20.722	14.94	14.94	14.98	14.80	14.98	139,443	14.920	-0.72%
2022-08-08	0	20.90	20.75	20.90	20.50	20.90	95,600	1,985,820	20.772	15.05	14.94	15.05	14.76	15.05	132,776	14.956	1.46%
2022-08-05	0	20.60	20.55	20.60	20.05	20.60	90,000	1,838,260	20.425	14.83	14.80	14.83	14.44	14.83	124,999	14.706	1.73%
2022-08-04	0	20.25	20.15	20.25	19.94	20.35	127,420	2,570,015	20.170	14.58	14.51	14.58	14.36	14.65	176,970	14.522	1.76%
2022-08-03	0	19.90	19.84	19.90	19.80	20.00	79,398	1,579,408	19.892	14.33	14.28	14.33	14.26	14.40	110,274	14.323	0.10%
2022-08-02	0	19.88	19.80	19.88	19.72	20.35	305,780	6,069,711	19.850	14.31	14.26	14.31	14.20	14.65	424,690	14.292	-1.83%
2022-08-01	0	20.25	20.25	20.35	20.20	20.70	160,800	3,272,450	20.351	14.58	14.58	14.65	14.54	14.90	223,331	14.653	-1.70%
2022-07-29	0	20.60	20.50	20.60	20.50	20.80	144,400	2,974,920	20.602	14.83	14.76	14.83	14.76	14.98	200,553	14.834	-0.48%
2022-07-28	0	20.70	20.70	20.80	20.55	20.95	152,977	3,168,465	20.712	14.90	14.90	14.98	14.80	15.08	212,466	14.913	-1.43%
2022-07-27	0	21.00	20.95	21.00	20.70	21.00	79,740	1,669,440	20.936	15.12	15.08	15.12	14.90	15.12	110,749	15.074	0.24%
2022-07-26	0	20.95	20.85	20.95	20.55	20.95	90,953	1,893,052	20.814	15.08	15.01	15.08	14.80	15.08	126,322	14.986	1.45%
2022-07-25	0	20.65	20.45	20.65	20.35	20.65	140,000	2,864,180	20.458	14.87	14.72	14.87	14.65	14.87	194,442	14.730	0.49%
2022-07-22	0	20.55	20.50	20.55	20.50	20.80	110,400	2,268,420	20.547	14.80	14.76	14.80	14.76	14.98	153,332	14.794	0.24%
2022-07-21	0	20.50	20.50	20.60	20.45	20.95	282,800	5,816,680	20.568	14.76	14.76	14.83	14.72	15.08	392,773	14.809	-2.38%
2022-07-20	0	21.00	20.95	21.00	21.00	21.50	427,020	8,994,469	21.063	15.12	15.08	15.12	15.12	15.48	593,077	15.166	-0.94%
2022-07-19	0	21.20	21.20	21.25	21.20	21.45	119,600	2,543,534	21.267	15.26	15.26	15.30	15.26	15.44	166,109	15.312	-1.17%
2022-07-18	0	21.45	21.45	21.55	20.90	21.50	190,400	4,052,660	21.285	15.44	15.44	15.52	15.05	15.48	264,441	15.325	1.42%
2022-07-15	0	21.15	21.05	21.15	21.00	21.80	423,200	9,076,580	21.447	15.23	15.16	15.23	15.12	15.70	587,771	15.442	-3.20%
2022-07-14	0	21.85	21.85	21.90	21.85	22.30	323,450	7,114,080	21.994	15.73	15.73	15.77	15.73	16.06	449,231	15.836	-2.02%
2022-07-13	0	22.30	22.20	22.30	22.15	22.55	149,200	3,325,040	22.286	16.06	15.98	16.06	15.95	16.24	207,220	16.046	-0.45%
2022-07-12	0	22.40	22.40	22.45	22.40	22.65	114,800	2,580,300	22.476	16.13	16.13	16.16	16.13	16.31	159,443	16.183	-0.67%
2022-07-11	0	22.55	22.50	22.55	22.40	22.95	343,600	7,748,280	22.550	16.24	16.20	16.24	16.13	16.52	477,217	16.236	-1.74%
2022-07-08	0	22.95	22.95	23.00	22.90	23.65	475,600	11,012,840	23.156	16.52	16.52	16.56	16.49	17.03	660,548	16.672	-2.34%
2022-07-07	0	23.50	23.45	23.50	23.30	23.75	463,800	10,918,930	23.542	16.92	16.88	16.92	16.78	17.10	644,159	16.951	0.00%
2022-07-06	0	23.50	23.45	23.50	22.85	23.80	760,400	17,708,660	23.289	16.92	16.88	16.92	16.45	17.14	1,056,099	16.768	-1.26%
2022-07-05	0	23.80	23.80	24.05	22.95	26.45	33,758,282	818,586,703	24.248	17.14	17.14	17.32	16.52	19.04	46,885,976	17.459	6.01%
2022-07-04	0	22.45	22.20	22.45	22.00	22.45	122,000	2,702,830	22.154	16.16	15.98	16.16	15.84	16.16	169,443	15.951	0.45%
2022-06-30	0	22.35	22.35	22.45	22.35	22.95	160,510	3,614,049	22.516	16.09	16.09	16.16	16.09	16.52	222,928	16.212	-2.19%
2022-06-29	0	22.85	22.75	22.85	22.75	23.05	80,800	1,844,060	22.823	16.45	16.38	16.45	16.38	16.60	112,221	16.432	-0.65%
2022-06-28	0	23.00	22.75	23.00	22.65	23.10	206,200	4,715,700	22.870	16.56	16.38	16.56	16.31	16.63	286,386	16.466	1.10%
2022-06-27	0	22.75	22.70	22.75	22.65	23.00	34,400	785,600	22.837	16.38	16.34	16.38	16.31	16.56	47,777	16.443	0.89%
2022-06-24	0	22.55	22.55	22.70	22.40	23.15	94,437	2,139,281	22.653	16.24	16.24	16.34	16.13	16.67	131,161	16.310	-1.31%
2022-06-23	0	22.85	22.75	22.85	22.65	23.05	31,200	712,000	22.821	16.45	16.38	16.45	16.31	16.60	43,333	16.431	1.11%
2022-06-22	0	22.60	22.60	22.75	22.60	23.10	58,851	1,341,057	22.787	16.27	16.27	16.38	16.27	16.63	81,737	16.407	-1.53%
2022-06-21	0	22.95	22.90	22.95	22.95	23.25	96,170	2,228,887	23.177	16.52	16.49	16.52	16.52	16.74	133,568	16.687	-0.65%
2022-06-20	0	23.10	22.90	23.10	22.75	23.10	53,600	1,230,560	22.958	16.63	16.49	16.63	16.38	16.63	74,444	16.530	1.54%
2022-06-17	0	22.75	22.65	22.75	22.65	22.95	118,592	2,701,360	22.779	16.38	16.31	16.38	16.31	16.52	164,709	16.401	-0.44%
2022-06-16	0	22.85	22.75	22.95	22.60	23.20	117,200	2,683,160	22.894	16.45	16.38	16.52	16.27	16.70	162,776	16.484	-0.44%
2022-06-15	0	22.95	22.95	23.10	22.65	23.15	79,795	1,825,060	22.872	16.52	16.52	16.63	16.31	16.67	110,825	16.468	1.32%
2022-06-14	0	22.65	22.60	22.80	22.40	22.80	56,115	1,271,226	22.654	16.31	16.27	16.42	16.13	16.42	77,937	16.311	0.00%
2022-06-13	0	22.65	22.60	22.70	22.50	23.05	172,200	3,897,270	22.632	16.31	16.27	16.34	16.20	16.60	239,164	16.295	-1.95%
2022-06-10	0	23.10	23.05	23.10	22.85	23.35	156,445	3,621,707	23.150	16.63	16.60	16.63	16.45	16.81	217,282	16.668	-0.22%
2022-06-09	0	23.15	23.15	23.20	23.00	23.65	157,855	3,679,827	23.311	16.67	16.67	16.70	16.56	17.03	219,241	16.784	0.65%
2022-06-08	0	23.00	23.00	23.05	22.95	23.40	172,400	3,986,470	23.123	16.56	16.56	16.60	16.52	16.85	239,442	16.649	-0.22%
2022-06-07	0	23.05	23.00	23.10	23.05	23.25	29,200	674,590	23.102	16.60	16.56	16.63	16.60	16.74	40,555	16.634	-0.65%
2022-06-06	0	23.20	23.05	23.20	22.80	23.25	147,581	3,399,551	23.035	16.70	16.60	16.70	16.42	16.74	204,971	16.585	0.87%
2022-06-02	0	23.00	22.90	23.00	22.60	23.00	120,000	2,740,900	22.841	16.56	16.49	16.56	16.27	16.56	166,665	16.446	0.88%
2022-06-01	0	22.80	22.75	22.80	22.45	23.00	104,698	2,381,230	22.744	16.42	16.38	16.42	16.16	16.56	145,412	16.376	1.24%
2022-05-31	0	23.25	23.25	23.50	23.25	23.75	404,000	9,455,200	23.404	16.21	16.21	16.39	16.21	16.56	579,293	16.322	-1.27%
2022-05-30	0	23.55	23.45	23.55	23.10	23.60	79,310	1,860,594	23.460	16.42	16.35	16.42	16.11	16.46	113,722	16.361	2.17%
2022-05-27	0	23.05	23.00	23.05	22.80	23.30	172,000	3,970,280	23.083	16.08	16.04	16.08	15.90	16.25	246,630	16.098	0.22%
2022-05-26	0	23.00	23.00	23.05	22.80	23.15	59,600	1,363,080	22.870	16.04	16.04	16.08	15.90	16.14	85,460	15.950	1.10%
2022-05-25	0	22.75	22.75	22.85	22.75	22.95	64,800	1,479,700	22.835	15.87	15.87	15.94	15.87	16.01	92,916	15.925	0.66%
2022-05-24	0	22.60	22.60	22.80	22.55	22.95	163,200	3,705,360	22.704	15.76	15.76	15.90	15.73	16.01	234,012	15.834	-1.09%
2022-05-23	0	22.85	22.85	22.95	22.80	23.00	34,942	799,149	22.871	15.94	15.94	16.01	15.90	16.04	50,103	15.950	-0.65%
2022-05-20	0	23.00	23.00	23.05	22.85	23.60	23,600	544,500	23.072	16.04	16.04	16.08	15.94	16.46	33,840	16.090	1.77%
2022-05-19	0	22.60	22.60	22.65	22.60	22.95	148,800	3,376,220	22.690	15.76	15.76	15.80	15.76	16.01	213,363	15.824	-1.53%
2022-05-18	0	22.95	22.90	23.05	22.80	23.05	36,800	844,559	22.950	16.01	15.97	16.08	15.90	16.08	52,767	16.005	0.66%
2022-05-17	0	22.80	22.80	22.90	22.40	22.90	99,247	2,251,092	22.682	15.90	15.90	15.97	15.62	15.97	142,310	15.818	1.33%
2022-05-16	0	22.50	22.50	22.55	22.50	23.00	58,800	1,326,740	22.564	15.69	15.69	15.73	15.69	16.04	84,313	15.736	-2.17%
2022-05-13	0	23.00	22.75	23.05	22.50	23.05	132,510	3,019,651	22.788	16.04	15.87	16.08	15.69	16.08	190,005	15.892	2.91%
2022-05-12	0	22.35	22.35	22.45	22.30	22.65	79,790	1,785,035	22.372	15.59	15.59	15.66	15.55	15.80	114,410	15.602	-1.32%
2022-05-11	0	22.65	22.60	22.65	22.50	22.95	75,065	1,701,165	22.663	15.80	15.76	15.80	15.69	16.01	107,635	15.805	0.89%
2022-05-10	0	22.45	22.45	22.50	22.30	22.70	173,200	3,892,260	22.473	15.66	15.66	15.69	15.55	15.83	248,351	15.672	-0.66%
2022-05-06	0	22.60	22.60	22.70	22.60	23.05	124,312	2,822,132	22.702	15.76	15.76	15.83	15.76	16.08	178,250	15.832	-2.16%
2022-05-05	0	23.10	23.10	23.15	22.95	23.55	137,200	3,171,940	23.119	16.11	16.11	16.14	16.01	16.42	196,730	16.123	-0.43%
2022-05-04	0	23.20	23.10	23.20	23.05	23.40	57,368	1,333,308	23.241	16.18	16.11	16.18	16.08	16.32	82,260	16.209	0.65%
2022-05-03	0	23.05	23.05	23.15	22.60	23.35	149,637	3,451,129	23.063	16.08	16.08	16.14	15.76	16.28	214,564	16.084	0.00%
2022-04-29	0	23.05	22.95	23.05	22.85	23.15	151,600	3,487,260	23.003	16.08	16.01	16.08	15.94	16.14	217,378	16.042	0.22%
2022-04-28	0	23.00	22.95	23.00	22.70	23.00	100,794	2,306,358	22.882	16.04	16.01	16.04	15.83	16.04	144,528	15.958	1.77%
2022-04-27	0	22.60	22.60	22.70	22.25	22.80	184,317	4,163,120	22.587	15.76	15.76	15.83	15.52	15.90	264,291	15.752	-1.53%
2022-04-26	0	22.95	22.95	23.05	22.80	23.45	172,000	3,944,086	22.931	16.01	16.01	16.08	15.90	16.35	246,630	15.992	-1.08%
2022-04-25	0	23.20	22.95	23.20	22.95	23.25	173,200	3,995,140	23.067	16.18	16.01	16.18	16.01	16.21	248,351	16.087	-0.22%
2022-04-22	0	23.25	23.25	23.40	23.10	23.45	200,800	4,677,600	23.295	16.21	16.21	16.32	16.11	16.35	287,926	16.246	-0.43%
2022-04-21	0	23.35	23.35	23.60	23.30	23.60	111,400	2,609,580	23.425	16.28	16.28	16.46	16.25	16.46	159,736	16.337	-0.43%
2022-04-20	0	23.45	23.45	23.55	23.35	23.70	281,200	6,604,340	23.486	16.35	16.35	16.42	16.28	16.53	403,211	16.379	-1.05%
2022-04-19	0	23.70	23.70	23.85	23.55	24.15	94,000	2,230,300	23.727	16.53	16.53	16.63	16.42	16.84	134,786	16.547	-1.04%
2022-04-14	0	23.95	23.90	24.15	23.90	24.15	77,310	1,858,019	24.033	16.70	16.67	16.84	16.67	16.84	110,854	16.761	0.84%
2022-04-13	0	23.75	23.70	23.75	23.65	23.95	118,470	2,819,708	23.801	16.56	16.53	16.56	16.49	16.70	169,873	16.599	-0.42%
2022-04-12	0	23.85	23.85	24.00	23.60	24.05	69,898	1,667,981	23.863	16.63	16.63	16.74	16.46	16.77	100,226	16.642	0.42%
2022-04-11	0	23.75	23.75	23.80	23.75	24.45	195,600	4,672,390	23.887	16.56	16.56	16.60	16.56	17.05	280,470	16.659	-2.06%
2022-04-08	0	24.25	24.25	24.30	24.00	24.40	103,200	2,497,200	24.198	16.91	16.91	16.95	16.74	17.02	147,978	16.875	0.00%
2022-04-07	0	24.25	24.25	24.30	24.20	24.90	202,400	4,959,840	24.505	16.91	16.91	16.95	16.88	17.37	290,220	17.090	-3.00%
2022-04-06	0	25.00	24.95	25.00	24.90	25.50	211,437	5,321,703	25.169	17.44	17.40	17.44	17.37	17.78	303,178	17.553	-0.79%
2022-04-04	0	25.20	25.05	25.20	24.85	25.30	99,835	2,502,836	25.070	17.57	17.47	17.57	17.33	17.64	143,153	17.484	0.40%
2022-04-01	0	25.10	25.05	25.10	24.55	25.25	209,717	5,236,636	24.970	17.50	17.47	17.50	17.12	17.61	300,712	17.414	-1.57%
2022-03-31	0	25.50	25.45	25.50	25.15	25.60	111,162	2,826,074	25.423	17.78	17.75	17.78	17.54	17.85	159,395	17.730	0.20%
2022-03-30	0	25.45	25.15	25.45	25.00	25.65	171,659	4,360,628	25.403	17.75	17.54	17.75	17.44	17.89	246,141	17.716	0.20%
2022-03-29	0	25.40	25.15	25.40	24.70	25.45	122,800	3,097,065	25.220	17.71	17.54	17.71	17.23	17.75	176,082	17.589	0.99%
2022-03-28	0	25.15	25.05	25.15	24.75	25.70	42,800	1,070,220	25.005	17.54	17.47	17.54	17.26	17.92	61,371	17.439	0.00%
2022-03-25	0	25.15	24.95	25.15	24.75	25.15	189,600	4,739,110	24.995	17.54	17.40	17.54	17.26	17.54	271,866	17.432	0.00%
2022-03-24	0	25.15	25.00	25.15	24.80	25.25	79,304	1,989,649	25.089	17.54	17.44	17.54	17.30	17.61	113,714	17.497	-0.20%
2022-03-23	0	25.20	25.05	25.20	25.00	25.25	94,000	2,362,160	25.129	17.57	17.47	17.57	17.44	17.61	134,786	17.525	0.00%
2022-03-22	0	25.20	25.20	25.25	24.55	25.20	105,600	2,642,840	25.027	17.57	17.57	17.61	17.12	17.57	151,419	17.454	2.23%
2022-03-21	0	24.65	24.65	24.80	24.50	25.40	64,800	1,611,080	24.862	17.19	17.19	17.30	17.09	17.71	92,916	17.339	-2.18%
2022-03-18	0	25.20	25.00	25.20	24.50	25.20	210,000	5,261,560	25.055	17.57	17.44	17.57	17.09	17.57	301,118	17.473	1.20%
2022-03-17	0	24.90	24.85	24.90	23.80	24.90	244,000	5,987,920	24.541	17.37	17.33	17.37	16.60	17.37	349,870	17.115	6.41%
2022-03-16	0	23.40	23.40	23.45	22.80	23.65	268,294	6,250,654	23.298	16.32	16.32	16.35	15.90	16.49	384,705	16.248	2.41%
2022-03-15	0	22.85	22.80	22.85	22.40	23.70	438,890	10,135,478	23.093	15.94	15.90	15.94	15.62	16.53	629,322	16.105	-3.99%
2022-03-14	0	23.80	23.75	23.80	23.65	24.20	334,106	7,963,758	23.836	16.60	16.56	16.60	16.49	16.88	479,073	16.623	-1.65%
2022-03-11	0	24.20	24.20	24.30	23.70	24.30	216,984	5,204,293	23.985	16.88	16.88	16.95	16.53	16.95	311,132	16.727	-1.22%
2022-03-10	0	24.50	24.35	24.50	24.00	24.65	308,000	7,528,040	24.442	17.09	16.98	17.09	16.74	17.19	441,640	17.046	2.94%
2022-03-09	0	23.80	23.80	23.95	23.45	24.30	217,106	5,161,221	23.773	16.60	16.60	16.70	16.35	16.95	311,307	16.579	-0.63%
2022-03-08	0	23.95	23.90	23.95	23.95	24.50	199,600	4,823,320	24.165	16.70	16.67	16.70	16.70	17.09	286,205	16.853	-1.44%
2022-03-07	0	24.30	24.30	24.40	24.20	24.80	202,000	4,937,400	24.443	16.95	16.95	17.02	16.88	17.30	289,647	17.046	-2.61%
2022-03-04	0	24.95	24.95	25.20	24.80	25.30	158,805	3,982,215	25.076	17.40	17.40	17.57	17.30	17.64	227,710	17.488	-1.77%
2022-03-03	0	25.40	25.40	25.50	25.15	25.60	51,631	1,313,638	25.443	17.71	17.71	17.78	17.54	17.85	74,033	17.744	0.79%
2022-03-02	0	25.20	25.05	25.20	25.00	25.40	145,600	3,658,240	25.125	17.57	17.47	17.57	17.44	17.71	208,775	17.522	-1.37%
2022-03-01	0	25.55	25.50	25.55	25.00	25.70	102,000	2,592,280	25.415	17.82	17.78	17.82	17.44	17.92	146,257	17.724	1.19%
2022-02-28	0	25.25	25.20	25.25	25.05	25.80	213,600	5,396,800	25.266	17.61	17.57	17.61	17.47	17.99	306,280	17.620	-2.51%
2022-02-25	0	25.90	25.90	25.95	25.90	26.55	144,000	3,749,950	26.041	18.06	18.06	18.10	18.06	18.52	206,481	18.161	-0.77%
2022-02-24	0	26.10	26.10	26.20	25.90	26.95	2,291,149	59,750,288	26.079	18.20	18.20	18.27	18.06	18.79	3,285,266	18.187	-3.15%
2022-02-23	0	26.95	26.95	27.00	26.75	27.25	214,000	5,770,397	26.964	18.79	18.79	18.83	18.66	19.00	306,853	18.805	0.19%
2022-02-22	0	26.90	26.90	27.00	26.75	27.40	382,800	10,331,500	26.989	18.76	18.76	18.83	18.66	19.11	548,895	18.822	-2.00%
2022-02-21	0	27.45	27.40	27.50	27.05	27.55	208,800	5,712,360	27.358	19.14	19.11	19.18	18.86	19.21	299,397	19.080	1.29%
2022-02-18	0	27.10	27.05	27.10	26.95	27.20	86,400	2,339,880	27.082	18.90	18.86	18.90	18.79	18.97	123,888	18.887	0.56%
2022-02-17	0	26.95	26.95	27.00	26.40	27.00	198,972	5,340,530	26.841	18.79	18.79	18.83	18.41	18.83	285,305	18.719	-0.37%
2022-02-16	0	27.05	27.00	27.10	26.70	27.35	139,200	3,756,177	26.984	18.86	18.83	18.90	18.62	19.07	199,598	18.819	0.56%
2022-02-15	0	26.90	26.80	27.00	26.65	27.25	249,200	6,688,920	26.842	18.76	18.69	18.83	18.59	19.00	357,327	18.719	-0.37%
2022-02-14	0	27.00	26.95	27.00	27.00	27.90	236,000	6,423,340	27.218	18.83	18.79	18.83	18.83	19.46	338,399	18.982	-2.70%
2022-02-11	0	27.75	27.70	27.90	26.90	28.15	630,888	17,456,272	27.669	19.35	19.32	19.46	18.76	19.63	904,627	19.297	2.78%
2022-02-10	0	27.00	26.90	27.00	26.55	27.10	250,400	6,708,230	26.790	18.83	18.76	18.83	18.52	18.90	359,047	18.683	1.50%
2022-02-09	0	26.60	26.60	26.70	26.60	26.90	179,109	4,790,147	26.744	18.55	18.55	18.62	18.55	18.76	256,823	18.652	0.38%
2022-02-08	0	26.50	26.40	26.50	26.15	26.80	510,088	13,482,739	26.432	18.48	18.41	18.48	18.24	18.69	731,412	18.434	1.15%
2022-02-07	0	26.20	26.15	26.20	25.65	26.30	136,418	3,569,432	26.165	18.27	18.24	18.27	17.89	18.34	195,609	18.248	0.38%
2022-02-04	0	26.10	26.00	26.10	25.45	26.45	456,699	11,908,452	26.075	18.20	18.13	18.20	17.75	18.45	654,858	18.185	3.57%
2022-01-31	0	25.20	25.20	25.45	24.90	25.45	80,661	2,029,829	25.165	17.57	17.57	17.75	17.37	17.75	115,659	17.550	1.00%
2022-01-28	0	24.95	24.90	24.95	24.95	25.40	143,200	3,596,560	25.116	17.40	17.37	17.40	17.40	17.71	205,334	17.516	-0.99%
2022-01-27	0	25.20	25.15	25.20	25.10	25.30	81,200	2,046,040	25.198	17.57	17.54	17.57	17.50	17.64	116,432	17.573	0.00%
2022-01-26	0	25.20	25.20	25.25	25.15	25.75	233,328	5,924,905	25.393	17.57	17.57	17.61	17.54	17.96	334,568	17.709	-0.40%
2022-01-25	0	25.30	25.25	25.30	25.15	25.50	158,220	3,999,090	25.276	17.64	17.61	17.64	17.54	17.78	226,871	17.627	-1.17%
2022-01-24	0	25.60	25.50	25.60	25.00	25.75	184,800	4,715,400	25.516	17.85	17.78	17.85	17.44	17.96	264,984	17.795	0.99%
2022-01-21	0	25.35	25.25	25.35	25.15	25.45	122,354	3,097,471	25.316	17.68	17.61	17.68	17.54	17.75	175,443	17.655	-0.20%
2022-01-20	0	25.40	25.30	25.40	25.05	25.40	93,433	2,366,174	25.325	17.71	17.64	17.71	17.47	17.71	133,973	17.662	0.20%
2022-01-19	0	25.35	25.25	25.35	24.80	25.45	216,000	5,455,930	25.259	17.68	17.61	17.68	17.30	17.75	309,721	17.616	2.22%
2022-01-18	0	24.80	24.80	24.95	24.75	25.15	123,200	3,068,240	24.905	17.30	17.30	17.40	17.26	17.54	176,656	17.368	-0.80%
2022-01-17	0	25.00	25.00	25.05	24.65	25.25	120,300	3,006,060	24.988	17.44	17.44	17.47	17.19	17.61	172,498	17.427	-0.60%
2022-01-14	0	25.15	25.10	25.15	24.90	25.25	279,200	7,022,760	25.153	17.54	17.50	17.54	17.37	17.61	400,343	17.542	1.00%
2022-01-13	0	24.90	24.90	24.95	24.75	25.00	140,800	3,503,180	24.881	17.37	17.37	17.40	17.26	17.44	201,892	17.352	-0.40%
2022-01-12	0	25.00	24.90	25.00	24.75	25.10	151,200	3,767,440	24.917	17.44	17.37	17.44	17.26	17.50	216,805	17.377	1.21%
2022-01-11	0	24.70	24.70	24.80	24.60	25.05	172,704	4,276,886	24.764	17.23	17.23	17.30	17.16	17.47	247,639	17.271	-0.80%
2022-01-10	0	24.90	24.85	24.90	24.45	25.00	170,800	4,245,360	24.856	17.37	17.33	17.37	17.05	17.44	244,909	17.334	1.63%
2022-01-07	0	24.50	24.40	24.60	24.05	24.60	94,405	2,296,180	24.323	17.09	17.02	17.16	16.77	17.16	135,367	16.963	1.66%
2022-01-06	0	24.10	23.95	24.10	23.70	24.35	184,000	4,424,150	24.044	16.81	16.70	16.81	16.53	16.98	263,837	16.769	-0.41%
2022-01-05	0	24.20	24.10	24.20	24.15	24.50	78,150	1,898,132	24.288	16.88	16.81	16.88	16.84	17.09	112,059	16.939	0.62%
2022-01-04	0	24.05	24.05	24.20	23.70	24.30	144,165	3,451,576	23.942	16.77	16.77	16.88	16.53	16.95	206,717	16.697	1.91%
2022-01-03	0	23.60	23.60	23.65	23.50	23.95	48,840	1,155,478	23.658	16.46	16.46	16.49	16.39	16.70	70,031	16.499	0.00%
2021-12-31	0	23.60	23.45	23.60	23.40	23.65	44,000	1,035,960	23.545	16.46	16.35	16.46	16.32	16.49	63,091	16.420	1.51%
2021-12-30	0	23.25	23.25	23.40	23.25	23.55	49,700	1,162,505	23.390	16.21	16.21	16.32	16.21	16.42	71,265	16.313	-0.64%
2021-12-29	0	23.40	23.40	23.50	23.40	23.55	33,600	789,080	23.485	16.32	16.32	16.39	16.32	16.42	48,179	16.378	-0.64%
2021-12-28	0	23.55	23.50	23.55	23.45	23.55	44,000	1,034,520	23.512	16.42	16.39	16.42	16.35	16.42	63,091	16.397	1.51%
2021-12-24	0	23.20	23.10	23.20	22.95	23.30	37,200	859,340	23.101	16.18	16.11	16.18	16.01	16.25	53,341	16.110	1.09%
2021-12-23	0	22.95	22.90	23.00	22.95	23.20	42,800	985,540	23.027	16.01	15.97	16.04	16.01	16.18	61,371	16.059	0.00%
2021-12-22	0	22.95	22.90	22.95	22.70	23.00	42,400	969,460	22.865	16.01	15.97	16.01	15.83	16.04	60,797	15.946	0.66%
2021-12-21	0	22.80	22.80	22.85	22.65	22.95	86,305	1,963,297	22.748	15.90	15.90	15.94	15.80	16.01	123,752	15.865	0.22%
2021-12-20	0	22.75	22.75	22.95	22.75	23.10	94,800	2,167,410	22.863	15.87	15.87	16.01	15.87	16.11	135,933	15.945	-1.09%
2021-12-17	0	23.00	23.00	23.25	23.00	23.50	215,600	4,993,500	23.161	16.04	16.04	16.21	16.04	16.39	309,148	16.152	-1.08%
2021-12-16	0	23.25	23.25	23.40	23.20	23.70	175,600	4,090,980	23.297	16.21	16.21	16.32	16.18	16.53	251,792	16.247	-0.64%
2021-12-15	0	23.40	23.40	23.55	23.30	23.80	120,692	2,831,679	23.462	16.32	16.32	16.42	16.25	16.60	173,060	16.362	-0.43%
2021-12-14	0	23.50	23.50	23.65	23.45	23.70	80,904	1,910,238	23.611	16.39	16.39	16.49	16.35	16.53	116,008	16.466	-1.47%
2021-12-13	0	23.85	23.80	23.85	23.80	24.45	69,248	1,656,824	23.926	16.63	16.60	16.63	16.60	17.05	99,294	16.686	-0.21%
2021-12-10	0	23.90	23.90	23.95	23.90	24.35	119,272	2,873,604	24.093	16.67	16.67	16.70	16.67	16.98	171,023	16.802	-3.04%
2021-12-09	0	24.65	24.55	24.65	23.35	24.70	283,600	6,900,100	24.330	17.19	17.12	17.19	16.28	17.23	406,652	16.968	5.57%
2021-12-08	0	23.35	23.30	23.50	23.20	23.60	439,900	10,273,390	23.354	16.28	16.25	16.39	16.18	16.46	630,770	16.287	-0.21%
2021-12-07	0	23.40	23.40	23.60	23.35	23.60	171,392	4,017,486	23.440	16.32	16.32	16.46	16.28	16.46	245,758	16.347	-0.21%
2021-12-06	0	23.45	23.45	23.70	23.45	23.80	66,800	1,576,740	23.604	16.35	16.35	16.53	16.35	16.60	95,784	16.461	-0.85%
2021-12-03	0	23.65	23.65	23.85	23.30	23.85	119,767	2,831,561	23.642	16.49	16.49	16.63	16.25	16.63	171,733	16.488	1.07%
2021-12-02	0	23.40	23.40	23.45	23.15	23.65	89,200	2,094,380	23.480	16.32	16.32	16.35	16.14	16.49	127,903	16.375	-0.43%
2021-12-01	0	23.50	23.50	23.60	23.15	23.60	124,976	2,935,829	23.491	16.39	16.39	16.46	16.14	16.46	179,202	16.383	1.51%
2021-11-30	0	23.15	23.15	23.30	23.05	23.90	645,388	15,025,474	23.281	16.14	16.14	16.25	16.08	16.67	925,418	16.236	-3.54%
2021-11-29	0	24.00	23.85	24.00	23.65	24.00	126,388	3,013,312	23.842	16.74	16.63	16.74	16.49	16.74	181,227	16.627	0.00%
2021-11-26	0	24.00	24.00	24.05	24.00	24.40	153,200	3,703,980	24.177	16.74	16.74	16.77	16.74	17.02	219,673	16.861	-2.24%
2021-11-25	0	24.55	24.50	24.60	24.25	24.70	48,621	1,189,956	24.474	17.12	17.09	17.16	16.91	17.23	69,717	17.068	-0.20%
2021-11-24	0	24.60	24.60	24.65	24.60	25.20	71,200	1,764,200	24.778	17.16	17.16	17.19	17.16	17.57	102,093	17.280	-1.99%
2021-11-23	0	25.10	25.05	25.10	24.55	25.30	203,426	5,078,754	24.966	17.50	17.47	17.50	17.12	17.64	291,691	17.411	2.03%
2021-11-22	0	24.60	24.60	24.70	24.15	24.75	123,600	3,034,490	24.551	17.16	17.16	17.23	16.84	17.26	177,229	17.122	0.41%
2021-11-19	0	24.50	24.50	24.65	24.40	24.75	142,700	3,502,290	24.543	17.09	17.09	17.19	17.02	17.26	204,617	17.116	-1.01%
2021-11-18	0	24.75	24.75	24.80	24.60	24.85	72,926	1,802,474	24.716	17.26	17.26	17.30	17.16	17.33	104,568	17.237	0.00%
2021-11-17	0	24.75	24.75	24.85	24.75	24.95	80,000	1,986,160	24.827	17.26	17.26	17.33	17.26	17.40	114,712	17.314	-0.80%
2021-11-16	0	24.95	24.95	25.00	24.90	25.20	92,800	2,322,200	25.024	17.40	17.40	17.44	17.37	17.57	133,065	17.452	0.00%
2021-11-15	0	24.95	24.95	25.00	24.80	25.25	125,600	3,128,970	24.912	17.40	17.40	17.44	17.30	17.61	180,097	17.374	-0.80%
2021-11-12	0	25.15	25.15	25.20	25.10	25.30	50,919	1,281,869	25.175	17.54	17.54	17.57	17.50	17.64	73,012	17.557	-0.20%
2021-11-11	0	25.20	25.10	25.20	25.00	25.35	160,839	4,044,815	25.148	17.57	17.50	17.57	17.44	17.68	230,626	17.538	0.00%
2021-11-10	0	25.20	25.20	25.25	25.10	25.60	269,997	6,849,089	25.367	17.57	17.57	17.61	17.50	17.85	387,147	17.691	0.20%
2021-11-09	0	25.15	25.10	25.15	25.10	25.60	188,787	4,778,210	25.310	17.54	17.50	17.54	17.50	17.85	270,701	17.651	-1.18%
2021-11-08	0	25.45	25.40	25.45	25.25	26.05	483,340	12,314,607	25.478	17.75	17.71	17.75	17.61	18.17	693,059	17.768	-2.30%
2021-11-05	0	26.05	26.00	26.05	25.15	27.75	2,373,593	62,470,918	26.319	18.17	18.13	18.17	17.54	19.35	3,403,482	18.355	3.58%
2021-11-04	0	25.15	25.15	25.20	24.15	25.15	978,263	24,122,482	24.658	17.54	17.54	17.57	16.84	17.54	1,402,726	17.197	3.29%
2021-11-03	0	24.35	24.35	24.45	24.30	24.60	231,885	5,650,503	24.368	16.98	16.98	17.05	16.95	17.16	332,499	16.994	-1.42%
2021-11-02	0	24.70	24.45	24.75	24.35	24.80	148,800	3,656,420	24.573	17.23	17.05	17.26	16.98	17.30	213,363	17.137	1.44%
2021-11-01	0	24.35	24.35	24.45	24.25	24.50	197,600	4,808,990	24.337	16.98	16.98	17.05	16.91	17.09	283,338	16.973	0.41%
2021-10-29	0	24.25	24.25	24.45	23.95	24.50	236,800	5,735,416	24.221	16.91	16.91	17.05	16.70	17.09	339,546	16.891	0.21%
2021-10-28	0	24.20	24.20	24.25	24.05	24.40	202,846	4,901,803	24.165	16.88	16.88	16.91	16.77	17.02	290,860	16.853	-0.82%
2021-10-27	0	24.40	24.40	24.45	24.15	24.45	219,293	5,326,784	24.291	17.02	17.02	17.05	16.84	17.05	314,443	16.940	0.00%
2021-10-26	0	24.40	24.40	24.50	24.40	24.95	113,081	2,773,560	24.527	17.02	17.02	17.09	17.02	17.40	162,146	17.105	-0.81%
2021-10-25	0	24.60	24.60	24.75	24.60	25.00	55,569	1,372,785	24.704	17.16	17.16	17.26	17.16	17.44	79,680	17.229	-0.81%
2021-10-22	0	24.80	24.80	24.85	24.75	25.00	104,000	2,592,020	24.923	17.30	17.30	17.33	17.26	17.44	149,125	17.382	-0.20%
2021-10-21	0	24.85	24.85	24.90	24.40	25.15	133,200	3,306,260	24.822	17.33	17.33	17.37	17.02	17.54	190,995	17.311	1.64%
2021-10-20	0	24.45	24.45	24.60	24.45	24.70	87,056	2,133,980	24.513	17.05	17.05	17.16	17.05	17.23	124,829	17.095	-0.81%
2021-10-19	0	24.65	24.65	24.70	24.55	24.80	37,200	918,480	24.690	17.19	17.19	17.23	17.12	17.30	53,341	17.219	0.20%
2021-10-18	0	24.60	24.50	24.60	24.45	24.70	86,400	2,122,980	24.572	17.16	17.09	17.16	17.05	17.23	123,888	17.136	0.61%
2021-10-15	0	24.45	24.45	24.70	24.40	24.75	256,322	6,285,131	24.520	17.05	17.05	17.23	17.02	17.26	367,539	17.101	-1.01%
2021-10-12	0	24.70	24.55	24.70	24.30	24.80	96,500	2,371,730	24.578	17.23	17.12	17.23	16.95	17.30	138,371	17.140	0.82%
2021-10-11	0	24.50	24.50	24.65	24.45	24.80	85,200	2,098,360	24.629	17.09	17.09	17.19	17.05	17.30	122,168	17.176	0.20%
2021-10-08	0	24.45	24.45	24.65	24.45	24.90	133,200	3,267,880	24.534	17.05	17.05	17.19	17.05	17.37	190,995	17.110	-1.81%
2021-10-07	0	24.90	24.75	24.90	23.90	24.90	275,250	6,775,952	24.617	17.37	17.26	17.37	16.67	17.37	394,679	17.168	3.75%
2021-10-06	0	24.00	24.00	24.30	23.35	24.25	214,000	5,116,500	23.909	16.74	16.74	16.95	16.28	16.91	306,853	16.674	2.35%
2021-10-05	0	23.45	23.45	23.65	22.90	23.70	98,482	2,310,967	23.466	16.35	16.35	16.49	15.97	16.53	141,213	16.365	0.00%
2021-10-04	0	23.45	23.35	23.55	23.15	23.55	80,016	1,871,303	23.387	16.35	16.28	16.42	16.14	16.42	114,735	16.310	0.86%
2021-09-30	0	23.25	23.25	23.40	23.20	23.55	76,250	1,775,275	23.282	16.21	16.21	16.32	16.18	16.42	109,334	16.237	-0.43%
2021-09-29	0	23.35	23.35	23.45	23.00	23.50	145,200	3,398,160	23.403	16.28	16.28	16.35	16.04	16.39	208,201	16.321	-0.43%
2021-09-28	0	23.45	23.35	23.50	23.30	23.55	55,200	1,293,480	23.433	16.35	16.28	16.39	16.25	16.42	79,151	16.342	1.30%
2021-09-27	0	23.15	23.15	23.20	23.00	23.40	131,262	3,042,249	23.177	16.14	16.14	16.18	16.04	16.32	188,216	16.164	-1.28%
2021-09-24	0	23.45	23.20	23.45	23.20	23.60	122,000	2,861,480	23.455	16.35	16.18	16.35	16.18	16.46	174,935	16.357	-0.85%
2021-09-23	0	23.65	23.55	23.65	23.10	23.80	100,400	2,363,360	23.539	16.49	16.42	16.49	16.11	16.60	143,963	16.416	2.60%
2021-09-21	0	23.05	23.05	23.20	22.85	23.25	289,200	6,660,180	23.030	16.08	16.08	16.18	15.94	16.21	414,682	16.061	-1.50%
2021-09-20	0	23.40	23.25	23.40	23.15	23.75	243,600	5,692,060	23.366	16.32	16.21	16.32	16.14	16.56	349,297	16.296	-2.90%
2021-09-17	0	24.10	24.10	24.30	23.85	24.40	166,000	4,009,120	24.151	16.81	16.81	16.95	16.63	17.02	238,026	16.843	-0.21%
2021-09-16	0	24.15	24.15	24.20	23.80	24.85	146,800	3,535,300	24.082	16.84	16.84	16.88	16.60	17.33	210,496	16.795	-1.63%
2021-09-15	0	24.55	24.55	24.70	24.55	25.00	137,600	3,406,860	24.759	17.12	17.12	17.23	17.12	17.44	197,304	17.267	-2.00%
2021-09-14	0	25.05	25.00	25.20	25.05	25.50	251,250	6,346,835	25.261	17.47	17.44	17.57	17.47	17.78	360,266	17.617	0.60%
2021-09-13	0	24.90	24.90	24.95	24.75	25.15	276,000	6,890,090	24.964	17.37	17.37	17.40	17.26	17.54	395,755	17.410	0.20%
2021-09-10	0	24.85	24.85	24.95	24.40	25.05	219,200	5,428,820	24.767	17.33	17.33	17.40	17.02	17.47	314,310	17.272	2.69%
2021-09-09	0	24.20	24.20	24.25	24.20	24.65	164,918	4,016,481	24.354	16.88	16.88	16.91	16.88	17.19	236,475	16.985	-1.51%
2021-09-08	0	24.90	24.90	24.95	24.90	25.25	136,400	3,408,480	24.989	17.14	17.14	17.17	17.14	17.38	198,210	17.196	-1.39%
2021-09-07	0	25.25	25.20	25.25	24.85	25.35	138,800	3,491,340	25.154	17.38	17.34	17.38	17.10	17.44	201,698	17.310	-0.39%
2021-09-06	0	25.35	25.30	25.35	25.00	25.40	202,000	5,107,000	25.282	17.44	17.41	17.44	17.20	17.48	293,537	17.398	1.40%
2021-09-03	0	25.00	24.90	25.00	24.85	25.35	202,477	5,066,296	25.022	17.20	17.14	17.20	17.10	17.44	294,230	17.219	0.20%
2021-09-02	0	24.95	24.95	25.05	24.70	25.55	180,000	4,493,740	24.965	17.17	17.17	17.24	17.00	17.58	261,568	17.180	-0.20%
2021-09-01	0	25.00	24.75	25.05	24.15	25.05	242,000	6,002,200	24.802	17.20	17.03	17.24	16.62	17.24	351,663	17.068	3.31%
2021-08-31	0	24.20	24.15	24.20	23.80	24.30	131,011	3,146,640	24.018	16.65	16.62	16.65	16.38	16.72	190,379	16.528	0.83%
2021-08-30	0	24.00	24.00	24.20	23.90	24.40	249,411	5,993,804	24.032	16.52	16.52	16.65	16.45	16.79	362,432	16.538	-2.04%
2021-08-27	0	24.50	24.50	24.60	24.30	24.75	116,400	2,863,360	24.599	16.86	16.86	16.93	16.72	17.03	169,147	16.928	0.20%
2021-08-26	0	24.45	24.35	24.50	24.00	24.60	180,000	4,394,400	24.413	16.83	16.76	16.86	16.52	16.93	261,568	16.800	1.24%
2021-08-25	0	24.15	24.15	24.20	23.85	24.40	154,800	3,740,720	24.165	16.62	16.62	16.65	16.41	16.79	224,948	16.629	1.26%
2021-08-24	0	23.85	23.80	23.85	23.40	23.90	205,418	4,864,159	23.679	16.41	16.38	16.41	16.10	16.45	298,504	16.295	1.49%
2021-08-23	0	23.50	23.50	23.60	23.50	24.00	232,800	5,498,860	23.621	16.17	16.17	16.24	16.17	16.52	338,294	16.255	-1.47%
2021-08-20	0	23.85	23.75	23.85	23.65	23.95	199,600	4,738,300	23.739	16.41	16.34	16.41	16.27	16.48	290,049	16.336	-0.42%
2021-08-19	0	23.95	23.90	23.95	23.80	24.15	96,400	2,305,220	23.913	16.48	16.45	16.48	16.38	16.62	140,084	16.456	-0.83%
2021-08-18	0	24.15	23.95	24.15	23.65	24.25	140,100	3,358,955	23.975	16.62	16.48	16.62	16.27	16.69	203,587	16.499	1.05%
2021-08-17	0	23.90	23.90	23.95	23.75	24.30	132,562	3,187,660	24.047	16.45	16.45	16.48	16.34	16.72	192,633	16.548	-2.25%
2021-08-16	0	24.45	24.20	24.45	24.00	24.45	39,540	960,140	24.283	16.83	16.65	16.83	16.52	16.83	57,458	16.710	1.66%
2021-08-13	0	24.05	24.05	24.10	23.85	24.25	224,400	5,404,580	24.085	16.55	16.55	16.58	16.41	16.69	326,088	16.574	-1.64%
2021-08-12	0	24.45	24.45	24.50	24.45	25.00	84,000	2,066,080	24.596	16.83	16.83	16.86	16.83	17.20	122,065	16.926	-0.81%
2021-08-11	0	24.65	24.65	24.70	24.15	24.90	184,800	4,561,840	24.685	16.96	16.96	17.00	16.62	17.14	268,543	16.987	1.44%
2021-08-10	0	24.30	24.15	24.30	24.15	24.35	67,600	1,640,060	24.261	16.72	16.62	16.72	16.62	16.76	98,233	16.696	0.41%
2021-08-09	0	24.20	24.20	24.25	23.90	24.40	241,200	5,852,640	24.265	16.65	16.65	16.69	16.45	16.79	350,501	16.698	1.04%
2021-08-06	0	23.95	23.95	24.00	23.80	24.15	105,784	2,538,430	23.996	16.48	16.48	16.52	16.38	16.62	153,720	16.513	0.00%
2021-08-05	0	23.95	23.95	24.05	23.90	24.80	154,000	3,718,560	24.146	16.48	16.48	16.55	16.45	17.07	223,786	16.617	-1.84%
2021-08-04	0	24.40	24.30	24.40	24.30	24.55	263,600	6,429,620	24.392	16.79	16.72	16.79	16.72	16.89	383,051	16.785	-0.81%
2021-08-03	0	24.60	24.50	24.60	24.25	25.00	128,079	3,140,897	24.523	16.93	16.86	16.93	16.69	17.20	186,118	16.876	-0.61%
2021-08-02	0	24.75	24.60	24.75	24.05	24.80	260,400	6,372,040	24.470	17.03	16.93	17.03	16.55	17.07	378,401	16.839	1.02%
2021-07-30	0	24.50	24.35	24.50	23.85	24.50	281,161	6,839,610	24.326	16.86	16.76	16.86	16.41	16.86	408,570	16.740	2.08%
2021-07-29	0	24.00	23.85	24.00	23.80	24.40	476,366	11,444,639	24.025	16.52	16.41	16.52	16.38	16.79	692,233	16.533	0.84%
2021-07-28	0	23.80	23.65	23.80	23.35	24.00	771,875	18,243,670	23.636	16.38	16.27	16.38	16.07	16.52	1,121,653	16.265	0.63%
2021-07-27	0	23.65	23.55	23.65	23.45	24.70	662,539	15,979,124	24.118	16.27	16.21	16.27	16.14	17.00	962,771	16.597	-1.87%
2021-07-26	0	24.10	24.10	24.15	24.05	24.80	469,200	11,401,840	24.301	16.58	16.58	16.62	16.55	17.07	681,819	16.723	-2.63%
2021-07-23	0	24.75	24.75	24.80	24.70	25.00	86,602	2,148,699	24.811	17.03	17.03	17.07	17.00	17.20	125,846	17.074	-0.60%
2021-07-22	0	24.90	24.85	24.95	24.80	25.15	148,301	3,704,035	24.976	17.14	17.10	17.17	17.07	17.31	215,504	17.188	0.40%
2021-07-21	0	24.80	24.80	24.85	24.70	25.05	175,443	4,350,578	24.798	17.07	17.07	17.10	17.00	17.24	254,946	17.065	0.40%
2021-07-20	0	24.70	24.70	24.75	24.50	24.80	315,386	7,774,112	24.650	17.00	17.00	17.03	16.86	17.07	458,304	16.963	-0.60%
2021-07-19	0	24.85	24.85	24.90	24.80	25.05	164,800	4,102,960	24.897	17.10	17.10	17.14	17.07	17.24	239,480	17.133	-1.19%
2021-07-16	0	25.15	25.10	25.15	25.15	25.40	138,850	3,508,030	25.265	17.31	17.27	17.31	17.31	17.48	201,770	17.386	-0.98%
2021-07-15	0	25.40	25.40	25.45	25.10	25.75	158,400	4,045,800	25.542	17.48	17.48	17.51	17.27	17.72	230,179	17.577	0.59%
2021-07-14	0	25.25	25.25	25.35	25.20	25.85	248,800	6,316,060	25.386	17.38	17.38	17.44	17.34	17.79	361,545	17.470	-2.88%
2021-07-13	0	26.00	26.00	26.05	25.30	26.15	324,000	8,388,600	25.891	17.89	17.89	17.93	17.41	18.00	470,822	17.817	2.36%
2021-07-12	0	25.40	25.35	25.40	25.25	25.50	112,800	2,863,980	25.390	17.48	17.44	17.48	17.38	17.55	163,916	17.472	1.20%
2021-07-09	0	25.10	25.05	25.10	25.00	25.40	348,800	8,773,505	25.153	17.27	17.24	17.27	17.20	17.48	506,860	17.310	-0.99%
2021-07-08	0	25.35	25.30	25.35	25.30	26.25	358,800	9,182,770	25.593	17.44	17.41	17.44	17.41	18.06	521,391	17.612	-2.12%
2021-07-07	0	25.90	25.85	25.95	25.70	25.90	127,600	3,297,800	25.845	17.82	17.79	17.86	17.69	17.82	185,422	17.785	-0.38%
2021-07-06	0	26.00	26.00	26.05	26.00	26.25	163,200	4,256,340	26.081	17.89	17.89	17.93	17.89	18.06	237,155	17.948	-1.33%
2021-07-05	0	26.35	26.35	26.40	26.10	26.75	273,272	7,220,266	26.422	18.13	18.13	18.17	17.96	18.41	397,106	18.182	0.00%
2021-07-02	0	26.35	26.35	26.40	26.35	26.90	260,400	6,887,230	26.449	18.13	18.13	18.17	18.13	18.51	378,401	18.201	-0.75%
2021-06-30	0	26.55	26.55	26.65	26.55	27.15	616,779	16,449,863	26.671	18.27	18.27	18.34	18.27	18.68	896,274	18.354	-1.67%
2021-06-29	0	27.00	26.95	27.00	26.80	27.60	454,800	12,254,600	26.945	18.58	18.55	18.58	18.44	18.99	660,894	18.542	-0.92%
2021-06-28	0	27.25	27.25	27.30	27.15	28.00	332,000	9,053,990	27.271	18.75	18.75	18.79	18.68	19.27	482,447	18.767	-1.80%
2021-06-25	0	27.75	27.70	27.75	27.55	28.20	230,800	6,419,460	27.814	19.10	19.06	19.10	18.96	19.41	335,388	19.140	0.36%
2021-06-24	0	27.65	27.65	27.70	27.50	28.00	397,432	10,996,644	27.669	19.03	19.03	19.06	18.92	19.27	577,530	19.041	-1.25%
2021-06-23	0	28.00	27.90	28.00	27.80	28.35	419,240	11,736,274	27.994	19.27	19.20	19.27	19.13	19.51	609,220	19.264	-1.58%
2021-06-22	0	28.45	28.45	28.50	27.60	28.95	1,066,400	30,391,320	28.499	19.58	19.58	19.61	18.99	19.92	1,549,643	19.612	4.21%
2021-06-21	0	27.30	27.30	27.35	27.00	28.65	1,569,752	43,396,342	27.645	18.79	18.79	18.82	18.58	19.72	2,281,090	19.024	-6.02%
2021-06-18	0	29.05	29.00	29.05	24.50	33.50	8,496,400	245,449,863	28.889	19.99	19.96	19.99	16.86	23.05	12,346,570	19.880	18.09%
2021-06-17	0	24.60	24.60	24.65	24.35	25.05	564,752	13,904,097	24.620	16.93	16.93	16.96	16.76	17.24	820,671	16.942	-1.80%
2021-06-16	0	25.05	25.00	25.05	24.10	25.25	1,344,333	33,416,745	24.857	17.24	17.20	17.24	16.58	17.38	1,953,522	17.106	3.73%
2021-06-15	0	24.15	24.15	24.25	24.05	25.40	1,031,200	25,164,480	24.403	16.62	16.62	16.69	16.55	17.48	1,498,492	16.793	-4.36%
2021-06-11	0	25.25	25.25	25.35	25.20	25.60	304,265	7,724,897	25.389	17.38	17.38	17.44	17.34	17.62	442,144	17.471	-0.98%
2021-06-10	0	25.50	25.50	25.70	25.50	25.85	204,006	5,220,673	25.591	17.55	17.55	17.69	17.55	17.79	296,452	17.611	-0.78%
2021-06-09	0	25.70	25.60	25.70	25.40	25.75	261,161	6,681,224	25.583	17.69	17.62	17.69	17.48	17.72	379,507	17.605	0.78%
2021-06-08	0	25.50	25.50	25.60	25.50	25.70	262,616	6,715,553	25.572	17.55	17.55	17.62	17.55	17.69	381,621	17.597	-1.16%
2021-06-07	0	25.80	25.80	25.85	25.80	26.20	180,400	4,674,980	25.915	17.75	17.75	17.79	17.75	18.03	262,149	17.833	-1.45%
2021-06-04	0	26.85	26.85	26.90	26.75	27.10	360,316	9,697,713	26.914	18.02	18.02	18.05	17.95	18.18	536,994	18.059	-0.92%
2021-06-03	0	27.10	27.10	27.15	27.10	27.70	230,000	6,279,060	27.300	18.18	18.18	18.22	18.18	18.59	342,779	18.318	-0.37%
2021-06-02	0	27.20	27.15	27.20	27.15	27.50	147,554	4,024,609	27.275	18.25	18.22	18.25	18.22	18.45	219,906	18.301	-0.18%
2021-06-01	0	27.25	27.25	27.30	27.15	27.50	174,780	4,764,553	27.260	18.28	18.28	18.32	18.22	18.45	260,482	18.291	-1.45%
2021-05-31	0	27.65	27.45	27.65	27.40	27.80	95,581	2,629,503	27.511	18.55	18.42	18.55	18.39	18.65	142,448	18.459	0.18%
2021-05-28	0	27.60	27.60	27.65	27.20	27.65	333,600	9,154,109	27.440	18.52	18.52	18.55	18.25	18.55	497,178	18.412	1.28%
2021-05-27	0	27.25	27.25	27.45	26.95	27.55	508,804	13,861,799	27.244	18.28	18.28	18.42	18.08	18.49	758,292	18.280	0.55%
2021-05-26	0	27.10	27.10	27.15	27.10	27.80	339,776	9,302,954	27.380	18.18	18.18	18.22	18.18	18.65	506,383	18.371	-1.81%
2021-05-25	0	27.60	27.60	27.65	27.20	27.70	274,175	7,541,914	27.508	18.52	18.52	18.55	18.25	18.59	408,615	18.457	0.18%
2021-05-24	0	27.55	27.45	27.55	26.90	28.00	663,721	18,282,847	27.546	18.49	18.42	18.49	18.05	18.79	989,171	18.483	1.47%
2021-05-21	0	27.15	27.10	27.15	26.30	27.30	678,000	18,281,380	26.964	18.22	18.18	18.22	17.65	18.32	1,010,452	18.092	2.65%
2021-05-20	0	26.45	26.35	26.45	25.75	26.75	893,536	23,650,747	26.469	17.75	17.68	17.75	17.28	17.95	1,331,675	17.760	3.12%
2021-05-18	0	25.65	25.65	25.70	25.45	25.85	154,576	3,961,094	25.626	17.21	17.21	17.24	17.08	17.35	230,371	17.194	1.79%
2021-05-17	0	25.20	25.15	25.20	25.15	25.85	222,800	5,641,560	25.321	16.91	16.88	16.91	16.88	17.35	332,048	16.990	-0.98%
2021-05-14	0	25.45	25.40	25.45	25.35	25.65	219,248	5,579,289	25.447	17.08	17.04	17.08	17.01	17.21	326,755	17.075	0.20%
2021-05-13	0	25.40	25.35	25.40	25.40	25.75	126,400	3,223,120	25.499	17.04	17.01	17.04	17.04	17.28	188,379	17.110	-0.97%
2021-05-12	0	25.65	25.65	25.70	25.55	25.95	352,155	9,089,917	25.812	17.21	17.21	17.24	17.14	17.41	524,831	17.320	-1.35%
2021-05-11	0	26.00	26.00	26.05	25.50	26.35	240,400	6,210,720	25.835	17.45	17.45	17.48	17.11	17.68	358,278	17.335	-1.33%
2021-05-10	0	26.35	26.35	26.40	26.05	26.50	164,656	4,323,511	26.258	17.68	17.68	17.71	17.48	17.78	245,394	17.619	1.15%
2021-05-07	0	26.05	26.05	26.15	26.00	26.75	305,600	8,056,780	26.364	17.48	17.48	17.55	17.45	17.95	455,449	17.690	-1.14%
2021-05-06	0	26.35	26.25	26.35	24.80	26.40	615,200	15,992,520	25.996	17.68	17.61	17.68	16.64	17.71	916,859	17.443	4.56%
2021-05-05	0	25.20	25.15	25.20	25.00	25.50	87,600	2,204,700	25.168	16.91	16.88	16.91	16.77	17.11	130,554	16.887	0.20%
2021-05-04	0	25.15	25.10	25.15	24.80	25.25	124,000	3,095,710	24.965	16.88	16.84	16.88	16.64	16.94	184,802	16.751	1.21%
2021-05-03	0	24.85	24.85	25.00	24.70	25.15	70,800	1,757,140	24.818	16.67	16.67	16.77	16.57	16.88	105,516	16.653	-1.19%
2021-04-30	0	25.15	25.15	25.40	25.15	25.60	161,799	4,097,114	25.322	16.88	16.88	17.04	16.88	17.18	241,136	16.991	-1.95%
2021-04-29	0	25.65	25.45	25.65	25.40	25.80	220,400	5,645,940	25.617	17.21	17.08	17.21	17.04	17.31	328,471	17.189	1.99%
2021-04-28	0	25.15	25.10	25.20	24.90	25.45	249,600	6,270,830	25.124	16.88	16.84	16.91	16.71	17.08	371,989	16.858	-1.18%
2021-04-27	0	25.45	25.25	25.45	25.30	25.70	98,800	2,508,200	25.387	17.08	16.94	17.08	16.98	17.24	147,246	17.034	0.20%
2021-04-26	0	25.40	25.35	25.45	25.30	26.00	241,352	6,141,569	25.447	17.04	17.01	17.08	16.98	17.45	359,697	17.074	-0.39%
2021-04-23	0	25.50	25.40	25.50	25.25	25.85	436,518	11,137,287	25.514	17.11	17.04	17.11	16.94	17.35	650,561	17.120	-1.35%
2021-04-22	0	25.85	25.75	25.85	25.70	26.25	72,416	1,868,113	25.797	17.35	17.28	17.35	17.24	17.61	107,925	17.309	0.00%
2021-04-21	0	25.85	25.70	25.85	25.70	26.00	178,800	4,618,460	25.830	17.35	17.24	17.35	17.24	17.45	266,473	17.332	-1.15%
2021-04-20	0	26.15	26.10	26.15	25.95	26.40	277,130	7,233,643	26.102	17.55	17.51	17.55	17.41	17.71	413,019	17.514	0.77%
2021-04-19	0	25.95	25.90	25.95	25.60	26.00	88,800	2,292,680	25.818	17.41	17.38	17.41	17.18	17.45	132,342	17.324	1.37%
2021-04-16	0	25.60	25.60	25.65	25.60	25.85	347,600	8,924,820	25.676	17.18	17.18	17.21	17.18	17.35	518,043	17.228	-0.97%
2021-04-15	0	25.85	25.85	26.05	25.75	26.20	95,200	2,465,900	25.902	17.35	17.35	17.48	17.28	17.58	141,881	17.380	-0.58%
2021-04-14	0	26.00	25.95	26.00	25.90	26.20	163,604	4,253,664	26.000	17.45	17.41	17.45	17.38	17.58	243,826	17.445	-0.76%
2021-04-13	0	26.20	26.20	26.25	26.00	26.30	72,000	1,886,760	26.205	17.58	17.58	17.61	17.45	17.65	107,305	17.583	-0.38%
2021-04-12	0	26.30	26.15	26.30	26.00	26.40	435,436	11,418,484	26.223	17.65	17.55	17.65	17.45	17.71	648,949	17.595	-0.19%
2021-04-09	0	26.35	26.20	26.35	25.80	26.45	288,239	7,532,833	26.134	17.68	17.58	17.68	17.31	17.75	429,575	17.536	0.19%
2021-04-08	0	26.30	26.00	26.30	25.80	26.50	160,800	4,194,380	26.084	17.65	17.45	17.65	17.31	17.78	239,647	17.502	-0.57%
2021-04-07	0	26.45	26.30	26.45	26.15	26.80	111,141	2,935,117	26.409	17.75	17.65	17.75	17.55	17.98	165,638	17.720	-0.19%
2021-04-01	0	26.50	26.30	26.50	25.55	26.50	816,692	21,279,787	26.056	17.78	17.65	17.78	17.14	17.78	1,217,151	17.483	3.52%
2021-03-31	0	25.60	25.60	25.80	25.55	26.60	379,600	9,794,470	25.802	17.18	17.18	17.31	17.14	17.85	565,734	17.313	-3.21%
2021-03-30	0	26.45	26.40	26.45	26.30	26.65	266,800	7,064,360	26.478	17.75	17.71	17.75	17.65	17.88	397,623	17.766	0.19%
2021-03-29	0	26.40	26.35	26.40	25.35	26.40	446,000	11,715,480	26.268	17.71	17.68	17.71	17.01	17.71	664,693	17.625	1.93%
2021-03-26	0	25.90	25.75	25.90	25.65	26.30	178,800	4,639,080	25.946	17.38	17.28	17.38	17.21	17.65	266,473	17.409	0.00%
2021-03-25	0	25.90	25.90	26.05	24.55	26.50	694,400	17,862,540	25.724	17.38	17.38	17.48	16.47	17.78	1,034,894	17.260	3.81%
2021-03-24	0	24.95	24.95	25.05	24.80	25.60	393,033	9,903,191	25.197	16.74	16.74	16.81	16.64	17.18	585,754	16.907	-2.92%
2021-03-23	0	25.70	25.65	25.70	25.50	26.05	371,049	9,563,554	25.774	17.24	17.21	17.24	17.11	17.48	552,990	17.294	-0.77%
2021-03-22	0	25.90	25.90	26.00	25.80	26.30	293,200	7,629,210	26.020	17.38	17.38	17.45	17.31	17.65	436,968	17.459	0.00%
2021-03-19	0	25.90	25.90	26.10	25.75	26.40	825,673	21,454,682	25.984	17.38	17.38	17.51	17.28	17.71	1,230,535	17.435	-0.77%
2021-03-18	0	26.10	26.10	26.15	26.00	26.50	533,200	13,969,500	26.199	17.51	17.51	17.55	17.45	17.78	794,651	17.579	-0.57%
2021-03-17	0	26.25	26.20	26.25	26.00	26.70	430,686	11,313,256	26.268	17.61	17.58	17.61	17.45	17.92	641,870	17.625	-2.42%
2021-03-16	0	26.90	26.90	27.00	26.55	27.25	335,600	8,989,590	26.787	18.05	18.05	18.12	17.81	18.28	500,159	17.973	-1.10%
2021-03-15	0	27.20	27.10	27.20	26.85	27.25	245,200	6,651,650	27.127	18.25	18.18	18.25	18.02	18.28	365,432	18.202	0.74%
2021-03-12	0	27.00	26.75	27.00	26.75	27.40	347,400	9,394,610	27.043	18.12	17.95	18.12	17.95	18.39	517,745	18.145	-0.92%
2021-03-11	0	27.25	26.95	27.25	26.70	27.50	489,977	13,269,165	27.081	18.28	18.08	18.28	17.92	18.45	730,233	18.171	0.00%
2021-03-10	0	27.25	27.20	27.25	26.05	27.25	645,908	17,275,977	26.747	18.28	18.25	18.28	17.48	18.28	962,624	17.947	1.68%
2021-03-09	0	26.80	26.75	26.80	26.30	27.20	474,400	12,632,080	26.627	17.98	17.95	17.98	17.65	18.25	707,018	17.867	-0.92%
2021-03-08	0	27.05	27.00	27.05	26.10	27.20	849,912	22,813,117	26.842	18.15	18.12	18.15	17.51	18.25	1,266,660	18.010	3.64%
2021-03-05	0	26.10	26.05	26.10	25.50	26.30	507,621	13,199,848	26.003	17.51	17.48	17.51	17.11	17.65	756,529	17.448	0.97%
2021-03-04	0	25.85	25.80	25.90	25.65	26.15	192,800	4,972,200	25.789	17.35	17.31	17.38	17.21	17.55	287,338	17.304	-0.19%
2021-03-03	0	25.90	25.85	25.90	25.90	26.40	290,453	7,559,081	26.025	17.38	17.35	17.38	17.38	17.71	432,874	17.463	-1.33%
2021-03-02	0	26.25	26.10	26.25	25.50	26.65	1,016,192	26,609,124	26.185	17.61	17.51	17.61	17.11	17.88	1,514,474	17.570	3.14%
2021-03-01	0	25.45	25.45	25.50	24.80	25.45	384,000	9,633,160	25.086	17.08	17.08	17.11	16.64	17.08	572,291	16.833	1.39%
2021-02-26	0	25.10	25.00	25.10	24.00	25.50	1,037,600	26,035,320	25.092	16.84	16.77	16.84	16.10	17.11	1,546,379	16.836	2.24%
2021-02-25	0	24.55	24.55	24.60	24.00	24.60	714,400	17,541,500	24.554	16.47	16.47	16.51	16.10	16.51	1,064,701	16.476	2.51%
2021-02-24	0	23.95	23.90	23.95	23.70	24.50	572,804	13,760,716	24.023	16.07	16.04	16.07	15.90	16.44	853,674	16.119	-0.83%
2021-02-23	0	24.15	24.05	24.15	23.90	24.25	242,800	5,858,700	24.130	16.20	16.14	16.20	16.04	16.27	361,855	16.191	0.42%
2021-02-22	0	24.05	24.00	24.05	23.80	24.15	386,618	9,280,008	24.003	16.14	16.10	16.14	15.97	16.20	576,193	16.106	1.91%
2021-02-19	0	23.60	23.60	23.65	23.30	23.65	182,068	4,285,295	23.537	15.84	15.84	15.87	15.63	15.87	271,344	15.793	-0.21%
2021-02-18	0	23.65	23.65	23.70	23.65	24.35	258,600	6,170,039	23.859	15.87	15.87	15.90	15.87	16.34	385,403	16.009	-2.27%
2021-02-17	0	24.20	24.15	24.20	23.35	24.25	396,000	9,489,866	23.964	16.24	16.20	16.24	15.67	16.27	590,176	16.080	2.33%
2021-02-16	0	23.65	23.60	23.65	23.00	23.70	488,050	11,397,112	23.352	15.87	15.84	15.87	15.43	15.90	727,362	15.669	2.83%
2021-02-11	0	23.00	22.95	23.00	22.70	23.00	43,600	996,540	22.856	15.43	15.40	15.43	15.23	15.43	64,979	15.336	0.66%
2021-02-10	0	22.85	22.85	22.95	22.65	23.15	158,959	3,621,517	22.783	15.33	15.33	15.40	15.20	15.53	236,903	15.287	0.00%
2021-02-09	0	22.85	22.85	22.90	22.55	23.00	143,200	3,270,360	22.838	15.33	15.33	15.37	15.13	15.43	213,417	15.324	-0.44%
2021-02-08	0	22.95	22.60	22.95	22.00	22.95	392,800	8,850,460	22.532	15.40	15.16	15.40	14.76	15.40	585,406	15.118	4.56%
2021-02-05	0	21.95	21.95	22.00	21.90	22.25	148,920	3,279,306	22.021	14.73	14.73	14.76	14.69	14.93	221,942	14.776	0.00%
2021-02-04	0	21.95	21.95	22.00	21.95	22.25	127,604	2,809,968	22.021	14.73	14.73	14.76	14.73	14.93	190,174	14.776	-1.35%
2021-02-03	0	22.25	22.20	22.30	22.10	22.70	147,088	3,284,368	22.329	14.93	14.90	14.96	14.83	15.23	219,211	14.983	-0.67%
2021-02-02	0	22.40	22.30	22.40	22.15	22.75	263,730	5,898,449	22.365	15.03	14.96	15.03	14.86	15.26	393,048	15.007	1.13%
2021-02-01	0	22.15	22.15	22.25	21.85	22.30	110,003	2,432,435	22.112	14.86	14.86	14.93	14.66	14.96	163,942	14.837	0.68%
2021-01-29	0	22.00	22.00	22.05	22.00	22.50	210,800	4,679,620	22.199	14.76	14.76	14.80	14.76	15.10	314,164	14.895	-0.45%
2021-01-28	0	22.10	22.10	22.15	22.05	22.65	308,402	6,851,253	22.215	14.83	14.83	14.86	14.80	15.20	459,625	14.906	-2.86%
2021-01-27	0	22.75	22.60	22.75	22.25	22.85	208,028	4,697,711	22.582	15.26	15.16	15.26	14.93	15.33	310,033	15.152	0.44%
2021-01-26	0	22.65	22.50	22.65	22.50	22.90	220,400	4,986,900	22.627	15.20	15.10	15.20	15.10	15.37	328,471	15.182	-1.31%
2021-01-25	0	22.95	22.80	22.95	22.80	23.15	205,460	4,725,168	22.998	15.40	15.30	15.40	15.30	15.53	306,206	15.431	-0.22%
2021-01-22	0	23.00	23.00	23.10	22.70	23.50	621,225	14,304,336	23.026	15.43	15.43	15.50	15.23	15.77	925,838	15.450	-2.75%
2021-01-21	0	23.65	23.60	23.65	23.50	23.80	264,400	6,232,900	23.574	15.87	15.84	15.87	15.77	15.97	394,047	15.818	0.00%
2021-01-20	0	23.65	23.60	23.65	23.40	23.95	270,663	6,385,953	23.594	15.87	15.84	15.87	15.70	16.07	403,381	15.831	-0.42%
2021-01-19	0	23.75	23.75	23.80	23.60	23.95	439,253	10,438,605	23.764	15.94	15.94	15.97	15.84	16.07	654,637	15.946	-0.21%
2021-01-18	0	23.80	23.75	23.80	23.25	23.80	314,000	7,387,240	23.526	15.97	15.94	15.97	15.60	15.97	467,967	15.786	1.28%
2021-01-15	0	23.50	23.45	23.55	23.45	23.95	639,013	15,175,238	23.748	15.77	15.73	15.80	15.73	16.07	952,348	15.935	0.00%
2021-01-14	0	23.50	23.50	23.55	23.00	23.50	1,407,676	32,689,608	23.222	15.77	15.77	15.80	15.43	15.77	2,097,919	15.582	2.17%
2021-01-13	0	23.00	23.00	23.05	22.45	23.10	612,312	14,026,106	22.907	15.43	15.43	15.47	15.06	15.50	912,554	15.370	2.45%
2021-01-12	0	22.45	22.40	22.45	21.85	22.50	565,800	12,610,050	22.287	15.06	15.03	15.06	14.66	15.10	843,236	14.954	1.81%
2021-01-11	0	22.05	22.00	22.05	21.75	22.20	646,277	14,181,998	21.944	14.80	14.76	14.80	14.59	14.90	963,174	14.724	0.23%
2021-01-08	0	22.00	21.95	22.00	21.95	22.55	651,600	14,474,040	22.213	14.76	14.73	14.76	14.73	15.13	971,107	14.905	-1.79%
2021-01-07	0	22.40	22.35	22.40	22.10	22.60	650,993	14,527,969	22.317	15.03	15.00	15.03	14.83	15.16	970,202	14.974	1.59%
2021-01-06	0	22.05	22.00	22.05	21.75	22.35	266,312	5,863,722	22.018	14.80	14.76	14.80	14.59	15.00	396,896	14.774	-1.12%
2021-01-05	0	22.30	22.25	22.30	21.90	22.40	317,868	7,010,778	22.056	14.96	14.93	14.96	14.69	15.03	473,732	14.799	0.68%
2021-01-04	0	22.15	22.10	22.15	21.65	22.35	127,210	2,785,028	21.893	14.86	14.83	14.86	14.53	15.00	189,586	14.690	1.37%
2020-12-31	0	21.85	21.85	22.05	21.85	22.30	97,800	2,146,020	21.943	14.66	14.66	14.80	14.66	14.96	145,755	14.723	-1.35%
2020-12-30	0	22.15	22.15	22.25	22.05	22.25	65,200	1,443,380	22.138	14.86	14.86	14.93	14.80	14.93	97,170	14.854	-0.89%
2020-12-29	0	22.35	22.30	22.35	21.75	22.35	165,800	3,684,800	22.224	15.00	14.96	15.00	14.59	15.00	247,099	14.912	2.52%
2020-12-28	0	21.80	21.80	21.85	21.80	22.35	122,400	2,703,300	22.086	14.63	14.63	14.66	14.63	15.00	182,418	14.819	-2.24%
2020-12-24	0	22.30	22.30	22.45	22.20	22.60	51,600	1,155,820	22.400	14.96	14.96	15.06	14.90	15.16	76,902	15.030	-0.45%
2020-12-23	0	22.40	22.40	22.45	22.25	22.55	181,800	4,081,680	22.451	15.03	15.03	15.06	14.93	15.13	270,944	15.065	0.00%
2020-12-22	0	22.40	22.25	22.40	22.10	22.40	293,600	6,542,580	22.284	15.03	14.93	15.03	14.83	15.03	437,565	14.952	-0.44%
2020-12-21	0	22.50	22.50	22.55	21.50	22.50	339,004	7,494,922	22.109	15.10	15.10	15.13	14.43	15.10	505,232	14.835	2.04%
2020-12-18	0	22.05	21.95	22.05	21.75	22.05	276,085	6,062,291	21.958	14.80	14.73	14.80	14.59	14.80	411,461	14.734	0.92%
2020-12-17	0	21.85	21.80	21.90	21.60	22.25	347,576	7,601,198	21.869	14.66	14.63	14.69	14.49	14.93	518,007	14.674	-0.46%
2020-12-16	0	21.95	21.85	21.95	21.55	22.10	524,856	11,489,955	21.892	14.73	14.66	14.73	14.46	14.83	782,215	14.689	1.15%
2020-12-15	0	21.70	21.55	21.70	21.55	22.10	348,789	7,565,112	21.690	14.56	14.46	14.56	14.46	14.83	519,815	14.553	-2.03%
2020-12-14	0	22.15	22.00	22.15	21.75	22.50	281,000	6,241,110	22.210	14.86	14.76	14.86	14.59	15.10	418,786	14.903	2.31%
2020-12-11	0	21.65	21.65	21.80	21.50	22.00	346,934	7,510,938	21.649	14.53	14.53	14.63	14.43	14.76	517,050	14.527	0.00%
2020-12-10	0	21.65	21.65	21.70	21.55	21.85	124,000	2,687,530	21.674	14.53	14.53	14.56	14.46	14.66	184,802	14.543	-1.14%
2020-12-09	0	21.90	21.80	21.90	21.75	22.35	130,504	2,856,396	21.887	14.69	14.63	14.69	14.59	15.00	194,496	14.686	0.46%
2020-12-08	0	21.80	21.75	21.80	21.70	22.00	124,800	2,718,200	21.780	14.63	14.59	14.63	14.56	14.76	185,995	14.614	-1.13%
2020-12-07	0	22.05	22.05	22.15	21.80	22.35	174,075	3,822,916	21.961	14.80	14.80	14.86	14.63	15.00	259,431	14.736	-1.12%
2020-12-04	0	22.30	22.25	22.30	22.10	23.00	400,400	8,929,660	22.302	14.96	14.93	14.96	14.83	15.43	596,733	14.964	-1.98%
2020-12-03	0	22.75	22.70	22.75	22.70	23.15	268,234	6,145,248	22.910	15.26	15.23	15.26	15.23	15.53	399,760	15.372	-1.30%
2020-12-02	0	23.05	22.95	23.05	22.80	23.20	346,860	7,976,742	22.997	15.47	15.40	15.47	15.30	15.57	516,940	15.431	0.88%
2020-12-01	0	22.85	22.70	22.85	22.20	23.05	277,952	6,291,263	22.634	15.33	15.23	15.33	14.90	15.47	414,244	15.187	0.22%
2020-11-30	0	22.80	22.45	22.80	22.40	23.30	571,000	13,042,730	22.842	15.30	15.06	15.30	15.03	15.63	850,985	15.327	-0.65%
2020-11-27	0	22.95	22.80	22.95	22.40	22.95	208,000	4,717,520	22.680	15.40	15.30	15.40	15.03	15.40	309,991	15.218	1.77%
2020-11-26	0	22.55	22.50	22.55	22.30	22.65	97,876	2,204,419	22.523	15.13	15.10	15.13	14.96	15.20	145,869	15.112	-0.88%
2020-11-25	0	22.75	22.55	22.75	22.50	22.90	406,500	9,239,875	22.730	15.26	15.13	15.26	15.10	15.37	605,824	15.252	1.34%
2020-11-24	0	22.45	22.40	22.45	21.70	22.45	521,389	11,607,774	22.263	15.06	15.03	15.06	14.56	15.06	777,048	14.938	3.22%
2020-11-23	0	21.75	21.60	21.75	21.15	21.75	242,000	5,223,980	21.587	14.59	14.49	14.59	14.19	14.59	360,663	14.484	1.64%
2020-11-20	0	21.40	21.40	21.45	21.25	21.65	266,800	5,736,510	21.501	14.36	14.36	14.39	14.26	14.53	397,623	14.427	-1.38%
2020-11-19	0	21.70	21.65	21.70	21.40	21.75	108,400	2,339,440	21.582	14.56	14.53	14.56	14.36	14.59	161,553	14.481	0.46%
2020-11-18	0	21.60	21.60	21.65	21.20	21.70	209,538	4,504,469	21.497	14.49	14.49	14.53	14.22	14.56	312,283	14.424	0.70%
2020-11-17	0	21.45	21.35	21.50	21.00	21.55	461,879	9,866,197	21.361	14.39	14.33	14.43	14.09	14.46	688,358	14.333	2.14%
2020-11-16	0	21.00	20.95	21.00	20.70	21.35	179,577	3,761,653	20.947	14.09	14.06	14.09	13.89	14.33	267,631	14.055	0.72%
2020-11-13	0	20.85	20.70	20.85	20.55	21.00	195,850	4,057,295	20.716	13.99	13.89	13.99	13.79	14.09	291,884	13.900	-1.42%
2020-11-12	0	21.15	21.15	21.20	20.95	21.95	296,328	6,266,284	21.146	14.19	14.19	14.22	14.06	14.73	441,630	14.189	-2.53%
2020-11-11	0	21.70	21.60	21.70	20.70	21.75	659,839	14,170,891	21.476	14.56	14.49	14.56	13.89	14.59	983,386	14.410	5.08%
2020-11-10	0	20.65	20.55	20.65	20.15	20.65	684,720	13,984,808	20.424	13.86	13.79	13.86	13.52	13.86	1,020,467	13.704	3.35%
2020-11-09	0	19.98	19.90	19.98	19.80	20.25	192,000	3,823,920	19.916	13.41	13.35	13.41	13.29	13.59	286,146	13.364	0.30%
2020-11-06	0	19.92	19.88	19.92	19.82	20.15	310,400	6,204,281	19.988	13.37	13.34	13.37	13.30	13.52	462,602	13.412	-0.40%
2020-11-05	0	20.00	19.90	20.00	19.62	20.00	639,386	12,748,320	19.938	13.42	13.35	13.42	13.16	13.42	952,904	13.378	1.21%
2020-11-04	0	19.76	19.72	19.78	19.70	19.98	284,000	5,633,480	19.836	13.26	13.23	13.27	13.22	13.41	423,257	13.310	-0.40%
2020-11-03	0	19.84	19.80	19.84	19.52	19.84	241,661	4,773,991	19.755	13.31	13.29	13.31	13.10	13.31	360,158	13.255	1.74%
2020-11-02	0	19.50	19.50	19.60	19.40	19.76	164,657	3,231,957	19.628	13.08	13.08	13.15	13.02	13.26	245,395	13.170	1.14%
2020-10-30	0	19.28	19.28	19.30	19.22	19.74	218,586	4,235,332	19.376	12.94	12.94	12.95	12.90	13.25	325,768	13.001	-2.03%
2020-10-29	0	19.68	19.42	19.68	19.30	19.70	131,564	2,568,536	19.523	13.21	13.03	13.21	12.95	13.22	196,075	13.100	1.44%
2020-10-28	0	19.40	19.40	19.54	19.38	19.78	162,900	3,176,040	19.497	13.02	13.02	13.11	13.00	13.27	242,777	13.082	-1.52%
2020-10-27	0	19.70	19.64	19.70	19.52	19.98	266,563	5,237,891	19.650	13.22	13.18	13.22	13.10	13.41	397,270	13.185	-0.61%
2020-10-23	0	19.82	19.82	19.86	19.60	20.10	220,400	4,387,801	19.908	13.30	13.30	13.33	13.15	13.49	328,471	13.358	0.71%
2020-10-22	0	19.68	19.66	19.68	19.62	19.86	80,400	1,584,956	19.713	13.21	13.19	13.21	13.16	13.33	119,824	13.227	-0.10%
2020-10-21	0	19.70	19.66	19.70	19.50	19.86	124,109	2,451,070	19.749	13.22	13.19	13.22	13.08	13.33	184,965	13.252	0.82%
2020-10-20	0	19.54	19.54	19.56	19.36	19.80	191,250	3,741,487	19.563	13.11	13.11	13.12	12.99	13.29	285,028	13.127	-1.31%
2020-10-19	0	19.80	19.80	19.88	19.64	20.50	197,315	3,941,863	19.978	13.29	13.29	13.34	13.18	13.76	294,067	13.405	-0.10%
2020-10-16	0	19.82	19.74	19.82	19.62	19.88	243,059	4,803,559	19.763	13.30	13.25	13.30	13.16	13.34	362,241	13.261	1.02%
2020-10-15	0	19.62	19.62	19.66	19.58	19.88	151,200	2,980,248	19.711	13.16	13.16	13.19	13.14	13.34	225,340	13.226	-0.91%
2020-10-14	0	19.80	19.66	19.80	19.50	19.96	160,410	3,151,770	19.648	13.29	13.19	13.29	13.08	13.39	239,066	13.184	-0.80%
2020-10-12	0	19.96	19.88	19.96	19.52	19.96	181,600	3,601,688	19.833	13.39	13.34	13.39	13.10	13.39	270,646	13.308	2.36%
2020-10-09	0	19.50	19.50	19.56	19.46	19.70	155,723	3,042,916	19.541	13.08	13.08	13.12	13.06	13.22	232,081	13.111	-1.02%
2020-10-08	0	19.70	19.60	19.70	19.42	19.88	196,826	3,862,763	19.625	13.22	13.15	13.22	13.03	13.34	293,338	13.168	1.23%
2020-10-07	0	19.46	19.44	19.46	19.40	19.74	319,778	6,249,574	19.543	13.06	13.04	13.06	13.02	13.25	476,579	13.113	-0.71%
2020-10-06	0	19.60	19.56	19.60	19.02	19.60	440,760	8,528,182	19.349	13.15	13.12	13.15	12.76	13.15	656,883	12.983	3.16%
2020-10-05	0	19.00	18.98	19.02	18.70	19.36	365,200	6,964,900	19.071	12.75	12.74	12.76	12.55	12.99	544,273	12.797	2.04%
2020-09-30	0	18.62	18.62	18.66	18.50	19.10	519,147	9,720,962	18.725	12.49	12.49	12.52	12.41	12.82	773,707	12.564	-1.27%
2020-09-29	0	18.86	18.82	18.88	18.82	19.26	331,100	6,288,582	18.993	12.65	12.63	12.67	12.63	12.92	493,452	12.744	-1.46%
2020-09-28	0	19.14	19.14	19.18	18.88	19.20	298,940	5,694,057	19.047	12.84	12.84	12.87	12.67	12.88	445,523	12.781	-0.52%
2020-09-25	0	19.24	19.24	19.28	19.24	19.60	117,204	2,280,055	19.454	12.91	12.91	12.94	12.91	13.15	174,674	13.053	-1.74%
2020-09-24	0	19.58	19.56	19.58	19.30	19.88	314,800	6,123,480	19.452	13.14	13.12	13.14	12.95	13.34	469,160	13.052	-1.61%
2020-09-23	0	19.90	19.88	19.90	19.74	20.25	526,000	10,461,824	19.889	13.35	13.34	13.35	13.25	13.59	783,920	13.346	-1.73%
2020-09-22	0	20.25	20.25	20.30	20.25	20.55	156,000	3,176,420	20.362	13.59	13.59	13.62	13.59	13.79	232,493	13.662	-1.22%
2020-09-21	0	20.50	20.50	20.55	20.50	20.85	153,600	3,171,080	20.645	13.76	13.76	13.79	13.76	13.99	228,917	13.853	-1.68%
2020-09-18	0	20.85	20.80	20.85	20.75	21.30	789,464	16,495,459	20.895	13.99	13.96	13.99	13.92	14.29	1,176,572	14.020	-1.88%
2020-09-17	0	21.25	21.20	21.25	21.20	21.40	105,600	2,243,480	21.245	14.26	14.22	14.26	14.22	14.36	157,380	14.255	-0.93%
2020-09-16	0	21.45	21.25	21.50	21.20	21.70	147,004	3,138,918	21.353	14.39	14.26	14.43	14.22	14.56	219,086	14.327	-0.23%
2020-09-15	0	21.50	21.40	21.50	21.15	21.55	120,800	2,578,080	21.342	14.43	14.36	14.43	14.19	14.46	180,033	14.320	1.18%
2020-09-14	0	21.25	21.20	21.25	21.10	21.50	134,810	2,861,234	21.224	14.26	14.22	14.26	14.16	14.43	200,913	14.241	0.24%
2020-09-11	0	21.20	21.20	21.25	21.20	21.35	127,200	2,702,520	21.246	14.22	14.22	14.26	14.22	14.33	189,572	14.256	-0.70%
2020-09-10	0	21.35	21.35	21.40	21.35	21.70	119,116	2,549,552	21.404	14.33	14.33	14.36	14.33	14.56	177,524	14.362	-0.70%
2020-09-09	0	21.50	21.40	21.50	21.30	21.65	231,347	4,965,700	21.464	14.43	14.36	14.43	14.29	14.53	344,786	14.402	-0.37%
2020-09-08	0	21.85	21.85	21.90	21.70	22.00	80,000	1,750,980	21.887	14.48	14.48	14.51	14.38	14.58	120,719	14.505	0.23%
2020-09-07	0	21.80	21.75	21.80	21.70	22.05	107,600	2,357,980	21.914	14.45	14.41	14.45	14.38	14.61	162,367	14.523	-0.46%
2020-09-04	0	21.90	21.75	21.90	21.30	21.95	267,753	5,792,176	21.633	14.51	14.41	14.51	14.12	14.55	404,036	14.336	0.92%
2020-09-03	0	21.70	21.65	21.80	21.55	21.80	174,456	3,790,067	21.725	14.38	14.35	14.45	14.28	14.45	263,252	14.397	0.46%
2020-09-02	0	21.60	21.55	21.65	21.50	21.80	222,709	4,809,828	21.597	14.31	14.28	14.35	14.25	14.45	336,065	14.312	-0.92%
2020-09-01	0	21.80	21.80	21.85	21.80	22.05	111,200	2,436,800	21.914	14.45	14.45	14.48	14.45	14.61	167,800	14.522	-1.13%
2020-08-31	0	22.05	22.05	22.10	22.05	22.50	207,600	4,623,520	22.271	14.61	14.61	14.65	14.61	14.91	313,266	14.759	-0.68%
2020-08-28	0	22.20	22.10	22.20	21.75	22.45	128,400	2,855,160	22.236	14.71	14.65	14.71	14.41	14.88	193,754	14.736	1.60%
2020-08-27	0	21.85	21.85	22.00	21.85	22.40	367,200	8,086,920	22.023	14.48	14.48	14.58	14.48	14.84	554,101	14.595	-1.58%
2020-08-26	0	22.20	22.20	22.25	22.15	22.75	236,000	5,283,400	22.387	14.71	14.71	14.74	14.68	15.08	356,121	14.836	-1.77%
2020-08-25	0	22.60	22.60	22.75	22.50	22.80	194,075	4,396,001	22.651	14.98	14.98	15.08	14.91	15.11	292,857	15.011	0.44%
2020-08-24	0	22.50	22.35	22.50	22.25	22.55	132,000	2,961,480	22.435	14.91	14.81	14.91	14.74	14.94	199,187	14.868	1.12%
2020-08-21	0	22.25	22.25	22.40	22.25	22.65	285,500	6,399,044	22.413	14.74	14.74	14.84	14.74	15.01	430,816	14.853	-0.67%
2020-08-20	0	22.40	22.35	22.40	22.20	22.55	168,800	3,776,340	22.372	14.84	14.81	14.84	14.71	14.94	254,717	14.826	-1.10%
2020-08-19	0	22.65	22.65	22.70	22.40	22.75	74,000	1,672,940	22.607	15.01	15.01	15.04	14.84	15.08	111,665	14.982	-0.66%
2020-08-18	0	22.80	22.70	22.80	22.65	23.00	275,400	6,267,670	22.758	15.11	15.04	15.11	15.01	15.24	415,576	15.082	-1.08%
2020-08-17	0	23.05	23.00	23.05	22.85	23.30	381,600	8,801,340	23.064	15.28	15.24	15.28	15.14	15.44	575,830	15.285	0.66%
2020-08-14	0	22.90	22.90	23.00	22.60	23.00	218,200	4,990,133	22.870	15.18	15.18	15.24	14.98	15.24	329,261	15.156	-0.22%
2020-08-13	0	22.95	22.80	22.95	22.50	22.95	658,800	14,925,760	22.656	15.21	15.11	15.21	14.91	15.21	994,122	15.014	0.66%
2020-08-12	0	22.80	22.55	22.80	22.00	22.80	697,600	15,593,900	22.354	15.11	14.94	15.11	14.58	15.11	1,052,671	14.814	3.64%
2020-08-11	0	22.00	21.95	22.00	21.95	22.40	321,800	7,141,000	22.191	14.58	14.55	14.58	14.55	14.84	485,593	14.706	1.15%
2020-08-10	0	21.75	21.75	21.80	21.65	22.00	150,400	3,283,000	21.828	14.41	14.41	14.45	14.35	14.58	226,952	14.466	-0.91%
2020-08-07	0	21.95	21.75	21.95	21.60	21.95	176,400	3,844,386	21.794	14.55	14.41	14.55	14.31	14.55	266,186	14.442	0.00%
2020-08-06	0	21.95	21.90	21.95	21.65	22.25	205,600	4,499,680	21.886	14.55	14.51	14.55	14.35	14.74	310,248	14.503	-1.35%
2020-08-05	0	22.25	22.25	22.30	21.60	22.35	292,800	6,434,000	21.974	14.74	14.74	14.78	14.31	14.81	441,832	14.562	2.30%
2020-08-04	0	21.75	21.75	21.85	21.45	21.95	250,143	5,432,701	21.718	14.41	14.41	14.48	14.21	14.55	377,463	14.393	0.69%
2020-08-03	0	21.60	21.35	21.60	21.25	21.70	170,414	3,663,575	21.498	14.31	14.15	14.31	14.08	14.38	257,153	14.247	0.93%
2020-07-31	0	21.40	21.40	21.55	21.40	22.10	394,634	8,494,283	21.524	14.18	14.18	14.28	14.18	14.65	595,498	14.264	-2.06%
2020-07-30	0	21.85	21.85	22.00	21.70	22.30	89,600	1,973,180	22.022	14.48	14.48	14.58	14.38	14.78	135,205	14.594	0.00%
2020-07-29	0	21.85	21.85	21.90	21.50	21.95	184,720	4,038,584	21.863	14.48	14.48	14.51	14.25	14.55	278,740	14.489	0.23%
2020-07-28	0	21.80	21.70	21.80	21.65	22.00	143,600	3,124,680	21.760	14.45	14.38	14.45	14.35	14.58	216,691	14.420	0.23%
2020-07-27	0	21.75	21.70	21.75	21.65	22.05	283,600	6,177,020	21.781	14.41	14.38	14.41	14.35	14.61	427,949	14.434	-1.36%
2020-07-24	0	22.05	22.00	22.05	22.00	22.60	417,996	9,302,992	22.256	14.61	14.58	14.61	14.58	14.98	630,751	14.749	-1.34%
2020-07-23	0	22.35	22.35	22.40	22.25	22.75	230,400	5,170,860	22.443	14.81	14.81	14.84	14.74	15.08	347,671	14.873	-1.76%
2020-07-22	0	22.75	22.70	22.75	22.70	23.05	396,800	9,095,680	22.923	15.08	15.04	15.08	15.04	15.28	598,767	15.191	-0.44%
2020-07-21	0	22.85	22.80	22.85	22.25	22.85	442,739	9,998,761	22.584	15.14	15.11	15.14	14.74	15.14	668,088	14.966	1.56%
2020-07-20	0	22.50	22.40	22.55	22.20	22.60	224,800	5,041,080	22.425	14.91	14.84	14.94	14.71	14.98	339,221	14.861	0.00%
2020-07-17	0	22.50	22.45	22.50	22.20	22.70	283,078	6,375,079	22.521	14.91	14.88	14.91	14.71	15.04	427,162	14.924	0.67%
2020-07-16	0	22.35	22.30	22.35	22.30	22.75	262,900	5,900,615	22.444	14.81	14.78	14.81	14.78	15.08	396,713	14.874	-1.54%
2020-07-15	0	22.70	22.55	22.70	22.45	23.00	416,577	9,445,652	22.674	15.04	14.94	15.04	14.88	15.24	628,610	15.026	0.44%
2020-07-14	0	22.60	22.55	22.60	22.50	22.90	553,600	12,568,440	22.703	14.98	14.94	14.98	14.91	15.18	835,376	15.045	-1.74%
2020-07-13	0	23.00	22.80	23.00	22.75	23.15	321,200	7,375,200	22.961	15.24	15.11	15.24	15.08	15.34	484,687	15.216	0.66%
2020-07-10	0	22.85	22.85	22.90	22.55	23.30	433,200	9,902,550	22.859	15.14	15.14	15.18	14.94	15.44	653,694	15.149	-1.72%
2020-07-09	0	23.25	23.25	23.45	22.85	23.50	566,196	13,128,558	23.187	15.41	15.41	15.54	15.14	15.57	854,383	15.366	0.87%
2020-07-08	0	23.05	23.05	23.30	22.95	23.70	878,464	20,539,151	23.381	15.28	15.28	15.44	15.21	15.71	1,325,592	15.494	-0.86%
2020-07-07	0	23.25	23.20	23.30	23.20	24.50	1,023,002	24,274,628	23.729	15.41	15.37	15.44	15.37	16.24	1,543,699	15.725	-1.90%
2020-07-06	0	23.70	23.65	23.70	23.15	23.75	1,727,736	40,596,856	23.497	15.71	15.67	15.71	15.34	15.74	2,607,134	15.571	2.82%
2020-07-03	0	23.05	23.05	23.10	22.80	23.60	439,200	10,132,080	23.069	15.28	15.28	15.31	15.11	15.64	662,748	15.288	-2.33%
2020-07-02	0	23.60	23.60	23.65	22.10	23.70	1,085,322	25,031,207	23.063	15.64	15.64	15.67	14.65	15.71	1,637,739	15.284	8.76%
2020-06-30	0	21.70	21.70	21.75	21.50	22.10	927,200	20,176,234	21.760	14.38	14.38	14.41	14.25	14.65	1,399,134	14.421	-0.91%
2020-06-29	0	21.90	21.85	21.90	21.80	22.35	463,409	10,188,595	21.986	14.51	14.48	14.51	14.45	14.81	699,279	14.570	-2.67%
2020-06-26	0	22.50	22.45	22.50	22.10	22.60	252,824	5,669,271	22.424	14.91	14.88	14.91	14.65	14.98	381,509	14.860	0.67%
2020-06-24	0	22.35	22.30	22.35	22.15	22.45	518,400	11,589,810	22.357	14.81	14.78	14.81	14.68	14.88	782,260	14.816	0.22%
2020-06-23	0	22.30	22.30	22.35	21.80	22.40	642,800	14,242,140	22.156	14.78	14.78	14.81	14.45	14.84	969,978	14.683	-0.45%
2020-06-22	0	22.40	22.35	22.50	22.35	22.70	279,801	6,287,822	22.472	14.84	14.81	14.91	14.81	15.04	422,217	14.892	-1.32%
2020-06-19	0	22.70	22.60	22.70	22.25	22.80	603,610	13,604,444	22.538	15.04	14.98	15.04	14.74	15.11	910,841	14.936	1.34%
2020-06-18	0	22.40	22.40	22.45	22.20	22.75	300,800	6,760,860	22.476	14.84	14.84	14.88	14.71	15.08	453,904	14.895	-0.67%
2020-06-17	0	22.55	22.50	22.55	22.30	22.85	624,352	14,057,242	22.515	14.94	14.91	14.94	14.78	15.14	942,140	14.921	-0.44%
2020-06-16	0	22.65	22.65	22.70	22.30	22.80	251,200	5,674,020	22.588	15.01	15.01	15.04	14.78	15.11	379,058	14.969	2.49%
2020-06-15	0	22.10	22.05	22.10	21.75	22.50	405,600	8,948,140	22.061	14.65	14.61	14.65	14.41	14.91	612,046	14.620	-1.12%
2020-06-12	0	22.35	22.35	22.45	21.85	22.50	306,000	6,827,180	22.311	14.81	14.81	14.88	14.48	14.91	461,751	14.785	-1.76%
2020-06-11	0	22.75	22.75	22.80	22.70	23.60	744,116	17,164,396	23.067	15.08	15.08	15.11	15.04	15.64	1,122,863	15.286	-3.40%
2020-06-10	0	23.55	23.55	23.60	23.30	23.70	430,352	10,127,719	23.534	15.61	15.61	15.64	15.44	15.71	649,396	15.596	-0.63%
2020-06-09	0	23.70	23.60	23.70	23.20	23.70	755,200	17,779,170	23.542	15.71	15.64	15.71	15.37	15.71	1,139,588	15.601	1.28%
2020-06-08	0	23.40	23.40	23.50	23.05	23.70	965,518	22,598,369	23.405	15.51	15.51	15.57	15.28	15.71	1,456,956	15.511	0.43%
2020-06-05	0	23.30	23.20	23.30	22.30	23.35	718,654	16,511,413	22.975	15.44	15.37	15.44	14.78	15.47	1,084,441	15.226	3.79%
2020-06-04	0	22.45	22.35	22.45	22.25	23.15	401,241	9,053,155	22.563	14.88	14.81	14.88	14.74	15.34	605,468	14.952	-0.88%
2020-06-03	0	22.65	22.65	22.70	22.45	23.25	793,600	17,992,845	22.672	15.01	15.01	15.04	14.88	15.41	1,197,534	15.025	0.13%
2020-06-02	0	23.70	23.65	23.70	22.85	23.80	1,224,122	28,804,962	23.531	14.99	14.96	14.99	14.45	15.05	1,935,381	14.883	4.87%
2020-06-01	0	22.60	22.55	22.60	21.65	22.70	754,800	16,801,960	22.260	14.29	14.26	14.29	13.69	14.36	1,193,366	14.079	4.63%
2020-05-29	0	21.60	21.60	21.70	21.20	21.90	836,881	18,090,353	21.616	13.66	13.66	13.73	13.41	13.85	1,323,139	13.672	-0.23%
2020-05-28	0	21.65	21.65	21.75	21.20	22.45	854,256	18,626,198	21.804	13.69	13.69	13.76	13.41	14.20	1,350,610	13.791	-2.04%
2020-05-27	0	22.10	22.10	22.15	21.85	22.50	600,798	13,269,784	22.087	13.98	13.98	14.01	13.82	14.23	949,883	13.970	-1.56%
2020-05-26	0	22.45	22.40	22.45	21.90	22.60	372,932	8,354,261	22.402	14.20	14.17	14.20	13.85	14.29	589,619	14.169	4.42%
2020-05-25	0	21.50	21.50	21.60	20.80	21.95	1,601,000	34,140,810	21.325	13.60	13.60	13.66	13.16	13.88	2,531,239	13.488	-1.60%
2020-05-22	0	21.85	21.85	22.05	21.80	23.50	1,870,198	41,680,238	22.287	13.82	13.82	13.95	13.79	14.86	2,956,851	14.096	-7.42%
2020-05-21	0	23.60	23.50	23.60	23.35	23.90	411,920	9,703,736	23.557	14.93	14.86	14.93	14.77	15.12	651,260	14.900	0.43%
2020-05-20	0	23.50	23.50	23.55	23.45	23.95	796,132	18,831,106	23.653	14.86	14.86	14.90	14.83	15.15	1,258,713	14.961	-1.88%
2020-05-19	0	23.95	23.95	24.00	23.85	24.10	657,591	15,765,145	23.974	15.15	15.15	15.18	15.09	15.24	1,039,675	15.164	1.48%
2020-05-18	0	23.60	23.60	23.65	23.50	23.85	483,436	11,432,363	23.648	14.93	14.93	14.96	14.86	15.09	764,330	14.957	-1.26%
2020-05-15	0	23.90	23.90	23.95	23.85	24.35	451,453	10,832,430	23.995	15.12	15.12	15.15	15.09	15.40	713,763	15.176	-0.42%
2020-05-14	0	24.00	24.00	24.05	23.85	24.20	283,452	6,810,537	24.027	15.18	15.18	15.21	15.09	15.31	448,148	15.197	-0.83%
2020-05-13	0	24.20	24.20	24.25	24.20	24.55	443,200	10,773,300	24.308	15.31	15.31	15.34	15.31	15.53	700,715	15.375	-1.63%
2020-05-12	0	24.60	24.60	24.65	24.40	24.85	280,000	6,873,260	24.547	15.56	15.56	15.59	15.43	15.72	442,690	15.526	-0.61%
2020-05-11	0	24.75	24.75	24.80	24.70	25.10	389,600	9,695,020	24.885	15.65	15.65	15.69	15.62	15.88	615,972	15.739	0.41%
2020-05-08	0	24.65	24.65	24.70	24.55	24.80	304,400	7,507,820	24.664	15.59	15.59	15.62	15.53	15.69	481,267	15.600	0.20%
2020-05-07	0	24.60	24.50	24.65	24.10	24.60	120,154	2,932,857	24.409	15.56	15.50	15.59	15.24	15.56	189,968	15.439	0.41%
2020-05-06	0	24.50	24.50	24.60	24.40	24.85	409,200	10,052,718	24.567	15.50	15.50	15.56	15.43	15.72	646,960	15.538	0.20%
2020-05-05	0	24.45	24.45	24.50	24.40	24.80	472,600	11,594,150	24.533	15.46	15.46	15.50	15.43	15.69	747,198	15.517	-0.20%
2020-05-04	0	24.50	24.45	24.50	24.15	24.90	512,000	12,554,020	24.520	15.50	15.46	15.50	15.27	15.75	809,490	15.509	-3.92%
2020-04-29	0	25.50	25.45	25.50	25.20	25.65	1,099,600	28,032,700	25.494	16.13	16.10	16.13	15.94	16.22	1,738,507	16.125	2.20%
2020-04-28	0	24.95	24.95	25.00	24.30	25.35	729,200	18,145,260	24.884	15.78	15.78	15.81	15.37	16.03	1,152,892	15.739	2.46%
2020-04-27	0	24.35	24.35	24.40	23.65	24.45	452,400	10,931,210	24.163	15.40	15.40	15.43	14.96	15.46	715,261	15.283	2.96%
2020-04-24	0	23.65	23.65	23.70	23.55	23.85	270,400	6,409,120	23.702	14.96	14.96	14.99	14.90	15.09	427,512	14.992	-0.84%
2020-04-23	0	23.85	23.80	23.85	23.65	24.10	578,800	13,818,700	23.875	15.09	15.05	15.09	14.96	15.24	915,104	15.101	0.42%
2020-04-22	0	23.75	23.70	23.75	23.45	23.85	401,600	9,483,540	23.614	15.02	14.99	15.02	14.83	15.09	634,944	14.936	-1.25%
2020-04-21	0	24.05	24.05	24.15	23.80	24.50	421,800	10,088,140	23.917	15.21	15.21	15.27	15.05	15.50	666,881	15.127	-1.64%
2020-04-20	0	24.45	24.45	24.50	24.35	24.90	565,020	13,869,998	24.548	15.46	15.46	15.50	15.40	15.75	893,317	15.526	-1.01%
2020-04-17	0	24.70	24.65	24.70	23.50	24.90	978,752	23,909,749	24.429	15.62	15.59	15.62	14.86	15.75	1,547,442	15.451	6.47%
2020-04-16	0	23.20	23.20	23.25	22.75	23.50	249,200	5,770,260	23.155	14.67	14.67	14.71	14.39	14.86	393,994	14.646	-1.07%
2020-04-15	0	23.45	23.35	23.45	23.30	24.00	453,716	10,699,680	23.582	14.83	14.77	14.83	14.74	15.18	717,341	14.916	-2.29%
2020-04-14	0	24.00	23.85	24.00	22.80	24.00	719,519	17,024,768	23.661	15.18	15.09	15.18	14.42	15.18	1,137,585	14.966	4.35%
2020-04-09	0	23.00	22.95	23.00	22.40	23.10	437,600	9,990,480	22.830	14.55	14.52	14.55	14.17	14.61	691,861	14.440	3.37%
2020-04-08	0	22.25	22.20	22.25	22.15	22.65	338,166	7,554,083	22.338	14.07	14.04	14.07	14.01	14.33	534,653	14.129	-1.77%
2020-04-07	0	22.65	22.45	22.65	21.95	22.65	515,869	11,536,732	22.364	14.33	14.20	14.33	13.88	14.33	815,607	14.145	4.14%
2020-04-06	0	21.75	21.70	21.75	21.00	21.85	600,685	12,877,633	21.438	13.76	13.73	13.76	13.28	13.82	949,705	13.560	3.08%
2020-04-03	0	21.10	21.05	21.10	21.10	21.60	377,628	8,028,044	21.259	13.35	13.31	13.35	13.35	13.66	597,043	13.446	-2.54%
2020-04-02	0	21.65	21.50	21.65	21.10	21.65	283,600	6,063,380	21.380	13.69	13.60	13.69	13.35	13.69	448,382	13.523	-0.69%
2020-04-01	0	21.80	21.75	21.80	21.55	22.15	366,400	7,987,280	21.799	13.79	13.76	13.79	13.63	14.01	579,292	13.788	-1.13%
2020-03-31	0	22.05	22.00	22.05	21.50	22.05	377,230	8,233,340	21.826	13.95	13.91	13.95	13.60	13.95	596,414	13.805	4.01%
2020-03-30	0	21.20	21.20	21.25	21.05	21.50	452,794	9,615,914	21.237	13.41	13.41	13.44	13.31	13.60	715,884	13.432	-2.97%
2020-03-27	0	21.85	21.80	21.85	21.70	22.25	629,303	13,766,119	21.875	13.82	13.79	13.82	13.73	14.07	994,951	13.836	1.16%
2020-03-26	0	21.60	21.60	21.70	21.60	22.80	719,167	15,790,993	21.957	13.66	13.66	13.73	13.66	14.42	1,137,029	13.888	-2.26%
2020-03-25	0	22.10	22.10	22.20	21.70	22.40	394,800	8,732,360	22.118	13.98	13.98	14.04	13.73	14.17	624,193	13.990	3.51%
2020-03-24	0	21.35	21.35	21.45	20.70	21.55	682,030	14,327,678	21.007	13.50	13.50	13.57	13.09	13.63	1,078,314	13.287	3.64%
2020-03-23	0	20.60	20.55	20.60	20.50	21.50	455,004	9,444,770	20.758	13.03	13.00	13.03	12.97	13.60	719,378	13.129	-5.72%
2020-03-20	0	21.85	21.85	22.05	21.50	22.15	362,475	7,923,273	21.859	13.82	13.82	13.95	13.60	14.01	573,086	13.826	3.07%
2020-03-19	0	21.20	21.00	21.20	20.50	22.30	754,885	15,939,729	21.115	13.41	13.28	13.41	12.97	14.10	1,193,500	13.355	-5.57%
2020-03-18	0	22.45	22.40	22.45	22.35	24.05	460,000	10,687,050	23.233	14.20	14.17	14.20	14.14	15.21	727,277	14.695	-2.60%
2020-03-17	0	23.05	23.05	23.10	22.55	23.30	556,063	12,761,706	22.950	14.58	14.58	14.61	14.26	14.74	879,156	14.516	0.88%
2020-03-16	0	22.85	22.80	22.85	22.55	23.65	561,200	12,887,410	22.964	14.45	14.42	14.45	14.26	14.96	887,277	14.525	-3.99%
2020-03-13	0	23.80	23.80	23.90	22.50	24.25	1,200,340	27,830,262	23.185	15.05	15.05	15.12	14.23	15.34	1,897,781	14.665	0.63%
2020-03-12	0	23.65	23.65	23.70	23.50	24.45	704,200	16,688,610	23.699	14.96	14.96	14.99	14.86	15.46	1,113,366	14.989	-3.67%
2020-03-11	0	24.55	24.50	24.55	24.40	25.45	818,651	20,394,961	24.913	15.53	15.50	15.53	15.43	16.10	1,294,317	15.757	-3.16%
2020-03-10	0	25.35	25.30	25.35	24.65	25.40	838,400	21,055,540	25.114	16.03	16.00	16.03	15.59	16.07	1,325,541	15.884	-0.59%
2020-03-09	0	25.50	25.45	25.50	25.40	27.00	905,600	23,445,690	25.890	16.13	16.10	16.13	16.07	17.08	1,431,786	16.375	-6.42%
2020-03-06	0	27.25	27.25	27.30	27.20	27.80	329,520	9,017,214	27.365	17.24	17.24	17.27	17.20	17.58	520,983	17.308	-2.85%
2020-03-05	0	28.05	28.00	28.05	27.05	28.15	440,800	12,259,140	27.811	17.74	17.71	17.74	17.11	17.80	696,921	17.590	2.94%
2020-03-04	0	27.25	27.10	27.25	27.10	27.35	393,120	10,681,410	27.171	17.24	17.14	17.24	17.14	17.30	621,537	17.185	0.00%
2020-03-03	0	27.25	27.25	27.30	27.20	27.50	233,200	6,375,600	27.340	17.24	17.24	17.27	17.20	17.39	368,698	17.292	-1.09%
2020-03-02	0	27.55	27.30	27.55	27.10	27.55	543,280	14,817,398	27.274	17.43	17.27	17.43	17.14	17.43	858,945	17.251	0.55%
2020-02-28	0	27.40	27.30	27.40	27.15	27.55	341,300	9,337,330	27.358	17.33	17.27	17.33	17.17	17.43	539,608	17.304	-1.79%
2020-02-27	0	27.90	27.85	27.90	27.55	27.90	386,600	10,701,010	27.680	17.65	17.62	17.65	17.43	17.65	611,229	17.507	0.36%
2020-02-26	0	27.80	27.80	27.85	27.50	28.00	139,600	3,882,890	27.814	17.58	17.58	17.62	17.39	17.71	220,713	17.593	-0.54%
2020-02-25	0	27.95	27.80	27.95	27.25	27.95	344,542	9,525,149	27.646	17.68	17.58	17.68	17.24	17.68	544,733	17.486	1.27%
2020-02-24	0	27.60	27.60	27.65	27.50	28.05	330,400	9,145,130	27.679	17.46	17.46	17.49	17.39	17.74	522,374	17.507	-1.60%
2020-02-21	0	28.05	28.05	28.10	28.00	28.40	184,400	5,180,930	28.096	17.74	17.74	17.77	17.71	17.96	291,543	17.771	-0.88%
2020-02-20	0	28.30	28.25	28.30	28.00	28.40	325,200	9,174,500	28.212	17.90	17.87	17.90	17.71	17.96	514,153	17.844	0.35%
2020-02-19	0	28.20	28.20	28.25	28.10	28.40	279,200	7,893,840	28.273	17.84	17.84	17.87	17.77	17.96	441,425	17.883	0.00%
2020-02-18	0	28.20	28.20	28.25	28.10	28.50	182,400	5,152,430	28.248	17.84	17.84	17.87	17.77	18.03	288,381	17.867	-1.23%
2020-02-17	0	28.55	28.55	28.65	28.10	28.65	168,517	4,810,336	28.545	18.06	18.06	18.12	17.77	18.12	266,431	18.055	1.24%
2020-02-14	0	28.20	28.20	28.40	28.10	28.45	517,731	14,619,697	28.238	17.84	17.84	17.96	17.77	17.99	818,551	17.860	-0.70%
2020-02-13	0	28.40	28.35	28.45	28.35	28.70	464,356	13,230,479	28.492	17.96	17.93	17.99	17.93	18.15	734,164	18.021	0.18%
2020-02-12	0	28.35	28.35	28.40	27.65	28.35	569,982	15,974,496	28.026	17.93	17.93	17.96	17.49	17.93	901,162	17.727	1.80%
2020-02-11	0	27.85	27.85	28.00	27.75	28.30	456,768	12,772,402	27.963	17.62	17.62	17.71	17.55	17.90	722,167	17.686	-0.36%
2020-02-10	0	27.95	27.90	28.05	27.40	28.05	625,176	17,365,476	27.777	17.68	17.65	17.74	17.33	17.74	988,426	17.569	0.00%
2020-02-07	0	27.95	27.95	28.00	27.90	28.35	394,400	11,041,730	27.996	17.68	17.68	17.71	17.65	17.93	623,561	17.708	-2.27%
2020-02-06	0	28.60	28.50	28.60	28.15	29.05	280,400	8,032,810	28.648	18.09	18.03	18.09	17.80	18.37	443,323	18.120	2.69%
2020-02-05	0	27.85	27.85	27.90	27.85	28.35	332,600	9,319,340	28.020	17.62	17.62	17.65	17.62	17.93	525,853	17.722	-0.89%
2020-02-04	0	28.10	28.05	28.10	27.90	28.25	221,323	6,223,324	28.119	17.77	17.74	17.77	17.65	17.87	349,920	17.785	0.54%
2020-02-03	0	27.95	27.80	27.95	27.55	28.05	378,869	10,549,720	27.845	17.68	17.58	17.68	17.43	17.74	599,006	17.612	-0.53%
2020-01-31	0	28.10	27.90	28.10	27.80	28.30	341,334	9,548,575	27.974	17.77	17.65	17.77	17.58	17.90	539,661	17.694	0.54%
2020-01-30	0	27.95	27.95	28.00	27.85	29.50	446,190	12,638,630	28.326	17.68	17.68	17.71	17.62	18.66	705,442	17.916	-1.24%
2020-01-29	0	28.30	28.25	28.30	28.20	29.40	398,800	11,312,660	28.367	17.90	17.87	17.90	17.84	18.60	630,517	17.942	-4.55%
2020-01-24	0	29.65	29.65	29.75	29.55	30.10	72,826	2,158,821	29.644	18.75	18.75	18.82	18.69	19.04	115,141	18.749	-0.17%
2020-01-23	0	29.70	29.70	29.90	29.60	30.15	277,000	8,245,940	29.769	18.79	18.79	18.91	18.72	19.07	437,947	18.829	-2.46%
2020-01-22	0	30.45	30.45	30.60	30.00	30.75	208,007	6,301,848	30.296	19.26	19.26	19.35	18.97	19.45	328,867	19.162	0.83%
2020-01-21	0	30.20	30.15	30.20	30.20	31.00	172,800	5,259,480	30.437	19.10	19.07	19.10	19.10	19.61	273,203	19.251	-3.05%
2020-01-20	0	31.15	31.15	31.25	31.10	31.95	182,660	5,753,134	31.496	19.70	19.70	19.77	19.67	20.21	288,792	19.921	-0.16%
2020-01-17	0	31.20	31.15	31.25	30.20	31.35	315,600	9,733,440	30.841	19.73	19.70	19.77	19.10	19.83	498,975	19.507	3.31%
2020-01-16	0	30.20	30.20	30.25	30.15	30.35	191,959	5,807,624	30.255	19.10	19.10	19.13	19.07	19.20	303,494	19.136	-0.17%
2020-01-15	0	30.25	30.20	30.25	30.05	30.55	181,421	5,491,936	30.272	19.13	19.10	19.13	19.01	19.32	286,833	19.147	-0.33%
2020-01-14	0	30.35	30.35	30.40	30.30	31.00	224,000	6,821,020	30.451	19.20	19.20	19.23	19.16	19.61	354,152	19.260	-1.46%
2020-01-13	0	30.80	30.65	30.80	30.30	30.95	145,201	4,457,950	30.702	19.48	19.39	19.48	19.16	19.58	229,568	19.419	1.82%
2020-01-10	0	30.25	30.25	30.30	30.05	30.50	136,067	4,115,432	30.246	19.13	19.13	19.16	19.01	19.29	215,127	19.130	0.00%
2020-01-09	0	30.25	30.25	30.35	30.00	30.40	142,800	4,316,180	30.225	19.13	19.13	19.20	18.97	19.23	225,772	19.117	1.00%
2020-01-08	0	29.95	29.85	29.95	29.60	30.40	211,600	6,322,140	29.878	18.94	18.88	18.94	18.72	19.23	334,547	18.898	-1.80%
2020-01-07	0	30.50	30.40	30.50	30.40	30.90	104,000	3,176,180	30.540	19.29	19.23	19.29	19.23	19.54	164,428	19.317	0.00%
2020-01-06	0	30.50	30.40	30.60	30.30	31.00	144,400	4,414,900	30.574	19.29	19.23	19.35	19.16	19.61	228,302	19.338	-1.61%
2020-01-03	0	31.00	30.85	31.00	30.65	31.40	159,200	4,930,210	30.969	19.61	19.51	19.61	19.39	19.86	251,701	19.588	0.98%
2020-01-02	0	30.70	30.65	30.75	30.65	31.00	118,800	3,650,920	30.732	19.42	19.39	19.45	19.39	19.61	187,827	19.438	0.00%
2019-12-31	0	30.70	30.60	30.70	30.50	31.00	114,858	3,517,266	30.623	19.42	19.35	19.42	19.29	19.61	181,595	19.369	-0.65%
2019-12-30	0	30.90	30.90	30.95	30.85	31.65	113,042	3,503,869	30.996	19.54	19.54	19.58	19.51	20.02	178,723	19.605	-1.44%
2019-12-27	0	31.35	31.25	31.35	30.90	31.70	173,524	5,427,885	31.280	19.83	19.77	19.83	19.54	20.05	274,348	19.785	0.64%
2019-12-24	0	31.15	30.95	31.15	30.45	31.20	66,800	2,067,460	30.950	19.70	19.58	19.70	19.26	19.73	105,613	19.576	2.30%
2019-12-23	0	30.45	30.45	30.50	30.45	31.85	261,782	8,043,175	30.725	19.26	19.26	19.29	19.26	20.15	413,887	19.433	-3.94%
2019-12-20	0	31.70	31.60	31.70	31.35	32.10	536,039	16,986,030	31.688	20.05	19.99	20.05	19.83	20.30	847,497	20.043	0.16%
2019-12-19	0	31.65	31.50	31.65	31.00	31.70	408,537	12,821,973	31.385	20.02	19.92	20.02	19.61	20.05	645,912	19.851	1.12%
2019-12-18	0	31.30	31.20	31.30	30.65	31.35	270,000	8,423,440	31.198	19.80	19.73	19.80	19.39	19.83	426,880	19.733	0.32%
2019-12-17	0	31.20	31.20	31.25	30.20	31.35	586,504	18,191,052	31.016	19.73	19.73	19.77	19.10	19.83	927,284	19.618	2.80%
2019-12-16	0	30.35	30.30	30.40	29.85	30.50	373,519	11,249,678	30.118	19.20	19.16	19.23	18.88	19.29	590,547	19.050	0.66%
2019-12-13	0	30.15	30.10	30.15	30.00	30.45	439,217	13,214,806	30.087	19.07	19.04	19.07	18.97	19.26	694,418	19.030	1.52%
2019-12-12	0	29.70	29.70	29.75	29.35	29.80	343,862	10,166,776	29.566	18.79	18.79	18.82	18.56	18.85	543,658	18.701	1.37%
2019-12-11	0	29.30	29.30	29.40	28.85	29.30	176,000	5,130,860	29.153	18.53	18.53	18.60	18.25	18.53	278,262	18.439	1.21%
2019-12-10	0	28.95	28.90	28.95	28.85	29.05	138,334	4,005,452	28.955	18.31	18.28	18.31	18.25	18.37	218,711	18.314	-0.69%
2019-12-09	0	29.15	29.10	29.15	28.65	29.25	262,000	7,606,994	29.034	18.44	18.41	18.44	18.12	18.50	414,231	18.364	1.22%
2019-12-06	0	28.80	28.75	28.80	28.15	28.80	219,200	6,278,040	28.641	18.22	18.18	18.22	17.80	18.22	346,563	18.115	1.95%
2019-12-05	0	28.25	28.15	28.25	27.90	28.25	225,034	6,296,605	27.981	17.87	17.80	17.87	17.65	17.87	355,787	17.698	0.89%
2019-12-04	0	28.00	27.85	28.00	27.80	28.05	157,518	4,394,845	27.901	17.71	17.62	17.71	17.58	17.74	249,042	17.647	0.54%
2019-12-03	0	27.85	27.85	27.95	27.45	28.10	241,192	6,714,476	27.839	17.62	17.62	17.68	17.36	17.77	381,333	17.608	-1.07%
2019-12-02	0	28.15	28.15	28.20	28.05	28.30	409,610	11,531,340	28.152	17.80	17.80	17.84	17.74	17.90	647,608	17.806	-1.23%
2019-11-29	0	28.50	28.30	28.50	28.10	28.90	232,152	6,579,892	28.343	18.03	17.90	18.03	17.77	18.28	367,041	17.927	-1.21%
2019-11-28	0	28.85	28.80	28.85	28.80	29.10	93,600	2,704,120	28.890	18.25	18.22	18.25	18.22	18.41	147,985	18.273	-0.52%
2019-11-27	0	29.00	28.95	29.00	28.90	29.55	144,400	4,202,058	29.100	18.34	18.31	18.34	18.28	18.69	228,302	18.406	-1.19%
2019-11-26	0	29.35	29.20	29.35	29.10	29.50	310,803	9,104,654	29.294	18.56	18.47	18.56	18.41	18.66	491,391	18.528	0.69%
2019-11-25	0	29.15	29.10	29.15	28.65	29.35	264,000	7,656,740	29.003	18.44	18.41	18.44	18.12	18.56	417,394	18.344	1.75%
2019-11-22	0	28.65	28.65	28.70	28.25	28.95	99,214	2,836,656	28.591	18.12	18.12	18.15	17.87	18.31	156,861	18.084	0.17%
2019-11-21	0	28.60	28.55	28.60	28.20	29.10	331,767	9,461,174	28.518	18.09	18.06	18.09	17.84	18.41	524,536	18.037	-1.21%
2019-11-20	0	28.95	28.80	28.95	28.40	29.00	258,000	7,426,850	28.786	18.31	18.22	18.31	17.96	18.34	407,907	18.207	-0.17%
2019-11-19	0	29.00	28.95	29.00	28.60	29.10	256,800	7,435,400	28.954	18.34	18.31	18.34	18.09	18.41	406,010	18.313	1.40%
2019-11-18	0	28.60	28.55	28.60	28.00	28.70	374,000	10,666,650	28.520	18.09	18.06	18.09	17.71	18.15	591,307	18.039	0.88%
2019-11-15	0	28.35	28.30	28.45	27.80	28.60	436,800	12,350,518	28.275	17.93	17.90	17.99	17.58	18.09	690,597	17.884	-0.18%
2019-11-14	0	28.40	28.30	28.45	28.25	28.85	355,600	10,112,350	28.437	17.96	17.90	17.99	17.87	18.25	562,216	17.987	-1.90%
2019-11-13	0	28.95	28.80	28.95	28.75	29.50	391,600	11,321,220	28.910	18.31	18.22	18.31	18.18	18.66	619,134	18.286	-1.86%
2019-11-12	0	29.50	29.50	29.55	29.35	30.15	390,000	11,533,898	29.574	18.66	18.66	18.69	18.56	19.07	616,604	18.706	-1.01%
2019-11-11	0	29.80	29.75	29.80	29.60	30.50	301,200	8,989,272	29.845	18.85	18.82	18.85	18.72	19.29	476,208	18.877	-2.45%
2019-11-08	0	30.55	30.55	30.65	30.55	31.00	241,400	7,409,010	30.692	19.32	19.32	19.39	19.32	19.61	381,662	19.412	-0.65%
2019-11-07	0	30.75	30.75	30.80	30.40	30.75	354,861	10,867,487	30.625	19.45	19.45	19.48	19.23	19.45	561,048	19.370	-0.16%
2019-11-06	0	30.80	30.80	30.85	30.55	31.20	469,796	14,474,836	30.811	19.48	19.48	19.51	19.32	19.73	742,764	19.488	1.15%
2019-11-05	0	30.45	30.45	30.50	30.00	30.50	542,543	16,451,970	30.324	19.26	19.26	19.29	18.97	19.29	857,780	19.180	1.50%
2019-11-04	0	30.00	30.00	30.05	29.50	30.05	634,400	18,894,084	29.783	18.97	18.97	19.01	18.66	19.01	1,003,009	18.837	2.21%
2019-11-01	0	29.35	29.35	29.40	29.05	29.50	314,800	9,241,000	29.355	18.56	18.56	18.60	18.37	18.66	497,710	18.567	0.51%
2019-10-31	0	29.20	29.15	29.20	28.95	29.25	99,200	2,894,820	29.182	18.47	18.44	18.47	18.31	18.50	156,839	18.457	0.69%
2019-10-30	0	29.00	29.00	29.05	28.85	29.05	344,000	9,963,060	28.962	18.34	18.34	18.37	18.25	18.37	543,876	18.319	0.17%
2019-10-29	0	28.95	28.95	29.00	28.95	29.55	665,235	19,374,356	29.124	18.31	18.31	18.34	18.31	18.69	1,051,761	18.421	-1.86%
2019-10-28	0	29.50	29.45	29.50	29.20	29.55	438,584	12,889,124	29.388	18.66	18.63	18.66	18.47	18.69	693,417	18.588	0.68%
2019-10-25	0	29.30	29.30	29.40	29.20	29.50	191,815	5,630,670	29.355	18.53	18.53	18.60	18.47	18.66	303,266	18.567	-0.85%
2019-10-24	0	29.55	29.50	29.55	29.05	29.55	315,861	9,274,369	29.362	18.69	18.66	18.69	18.37	18.69	499,388	18.571	1.72%
2019-10-23	0	29.05	29.00	29.05	28.75	29.30	616,912	17,853,337	28.940	18.37	18.34	18.37	18.18	18.53	975,360	18.304	-0.17%
2019-10-22	0	29.10	29.10	29.20	29.05	29.40	393,900	11,504,272	29.206	18.41	18.41	18.47	18.37	18.60	622,770	18.473	-0.68%
2019-10-21	0	29.30	29.30	29.35	28.90	29.50	245,200	7,156,049	29.185	18.53	18.53	18.56	18.28	18.66	387,670	18.459	0.86%
2019-10-18	0	29.05	29.05	29.10	29.05	29.45	258,400	7,530,800	29.144	18.37	18.37	18.41	18.37	18.63	408,540	18.433	-0.85%
2019-10-17	0	29.30	29.20	29.30	28.85	29.70	392,000	11,515,886	29.377	18.53	18.47	18.53	18.25	18.79	619,766	18.581	1.38%
2019-10-16	0	28.90	28.90	28.95	28.70	29.15	332,364	9,603,547	28.895	18.28	18.28	18.31	18.15	18.44	525,479	18.276	0.00%
2019-10-15	0	28.90	28.90	28.95	28.80	29.30	211,600	6,128,730	28.964	18.28	18.28	18.31	18.22	18.53	334,547	18.319	-0.86%
2019-10-14	0	29.15	29.15	29.20	29.10	29.90	619,600	18,193,500	29.363	18.44	18.44	18.47	18.41	18.91	979,610	18.572	-0.68%
2019-10-11	0	29.35	29.35	29.40	28.70	29.70	357,200	10,412,290	29.150	18.56	18.56	18.60	18.15	18.79	564,746	18.437	2.09%
2019-10-10	0	28.75	28.70	28.75	28.60	29.05	816,800	23,445,860	28.705	18.18	18.15	18.18	18.09	18.37	1,291,390	18.156	-0.35%
2019-10-09	0	28.85	28.85	28.90	28.85	29.75	532,800	15,550,162	29.186	18.25	18.25	18.28	18.25	18.82	842,376	18.460	-2.86%
2019-10-08	0	29.70	29.70	29.75	29.60	30.30	555,086	16,523,143	29.767	18.79	18.79	18.82	18.72	19.16	877,611	18.827	0.00%
2019-10-04	0	29.70	29.70	29.75	29.40	30.05	654,260	19,442,098	29.716	18.79	18.79	18.82	18.60	19.01	1,034,409	18.795	-0.34%
2019-10-03	0	29.80	29.80	29.85	28.95	29.85	390,400	11,530,560	29.535	18.85	18.85	18.88	18.31	18.88	617,236	18.681	0.00%
2019-10-02	0	29.80	29.70	29.80	28.90	29.95	327,600	9,669,280	29.516	18.85	18.79	18.85	18.28	18.94	517,947	18.668	2.76%
2019-09-30	0	29.00	28.90	29.00	28.25	29.15	341,600	9,878,740	28.919	18.34	18.28	18.34	17.87	18.44	540,082	18.291	1.75%
2019-09-27	0	28.50	28.50	28.55	28.20	29.25	1,100,000	31,318,220	28.471	18.03	18.03	18.06	17.84	18.50	1,739,140	18.008	-2.06%
2019-09-26	0	29.10	29.00	29.10	28.60	29.15	801,600	23,149,960	28.880	18.41	18.34	18.41	18.09	18.44	1,267,359	18.266	0.69%
2019-09-25	0	28.90	28.85	28.90	28.80	29.45	440,800	12,798,579	29.035	18.28	18.25	18.28	18.22	18.63	696,921	18.364	-2.86%
2019-09-24	0	29.75	29.70	29.75	29.45	30.20	430,400	12,798,899	29.737	18.82	18.79	18.82	18.63	19.10	680,478	18.809	-1.33%
2019-09-23	0	30.15	30.10	30.15	30.15	30.85	125,103	3,796,859	30.350	19.07	19.04	19.07	19.07	19.51	197,792	19.196	-1.95%
2019-09-20	0	30.75	30.75	30.80	29.60	31.00	1,509,962	45,469,497	30.113	19.45	19.45	19.48	18.72	19.61	2,387,304	19.046	3.89%
2019-09-19	0	29.60	29.60	29.70	29.50	30.10	412,000	12,218,650	29.657	18.72	18.72	18.79	18.66	19.04	651,387	18.758	-1.66%
2019-09-18	0	30.10	30.10	30.15	29.95	30.70	506,400	15,310,002	30.233	19.04	19.04	19.07	18.94	19.42	800,637	19.122	-1.79%
2019-09-17	0	30.65	30.60	30.70	30.55	31.20	422,800	13,005,340	30.760	19.39	19.35	19.42	19.32	19.73	668,462	19.456	-1.76%
2019-09-16	0	31.20	31.05	31.20	30.95	31.30	332,800	10,357,630	31.123	19.73	19.64	19.73	19.58	19.80	526,169	19.685	-0.32%
2019-09-13	0	31.30	31.20	31.30	30.60	31.30	196,120	6,077,156	30.987	19.80	19.73	19.80	19.35	19.80	310,073	19.599	0.48%
2019-09-12	0	31.15	31.10	31.15	29.70	31.25	528,913	16,235,396	30.696	19.70	19.67	19.70	18.79	19.77	836,231	19.415	5.77%
2019-09-11	0	29.45	29.45	29.50	28.80	29.90	1,119,200	32,914,064	29.409	18.63	18.63	18.66	18.22	18.91	1,769,496	18.601	-0.67%
2019-09-10	0	29.65	29.60	29.70	29.05	29.70	540,400	15,868,562	29.364	18.75	18.72	18.79	18.37	18.79	854,392	18.573	0.82%
2019-09-09	0	29.80	29.80	29.85	29.50	30.10	1,050,005	31,122,268	29.640	18.60	18.60	18.63	18.41	18.79	1,682,110	18.502	0.68%
2019-09-06	0	29.60	29.50	29.60	29.00	29.65	576,000	16,960,240	29.445	18.48	18.41	18.48	18.10	18.51	922,753	18.380	2.78%
2019-09-05	0	28.80	28.80	28.85	28.50	29.10	759,667	21,929,802	28.868	17.98	17.98	18.01	17.79	18.16	1,216,988	18.020	-1.03%
2019-09-04	0	29.10	29.10	29.20	28.35	29.40	2,235,600	64,605,720	28.899	18.16	18.16	18.23	17.70	18.35	3,581,435	18.039	1.93%
2019-09-03	0	28.55	28.50	28.55	28.35	28.60	547,885	15,588,757	28.453	17.82	17.79	17.82	17.70	17.85	877,713	17.761	0.35%
2019-09-02	0	28.45	28.40	28.45	28.20	28.80	446,800	12,702,580	28.430	17.76	17.73	17.76	17.60	17.98	715,774	17.747	-1.22%
2019-08-30	0	28.80	28.80	28.85	28.80	29.30	567,940	16,452,308	28.968	17.98	17.98	18.01	17.98	18.29	909,841	18.083	-0.86%
2019-08-29	0	29.05	29.00	29.05	28.60	29.80	596,919	17,342,817	29.054	18.13	18.10	18.13	17.85	18.60	956,265	18.136	-2.19%
2019-08-28	0	29.70	29.70	29.75	29.55	30.25	494,000	14,666,180	29.689	18.54	18.54	18.57	18.45	18.88	791,389	18.532	0.68%
2019-08-27	0	29.50	29.45	29.50	29.25	30.00	541,470	16,052,446	29.646	18.41	18.38	18.41	18.26	18.73	867,436	18.506	0.00%
2019-08-26	0	29.50	29.45	29.50	29.05	30.10	369,680	10,889,846	29.457	18.41	18.38	18.41	18.13	18.79	592,228	18.388	-3.44%
2019-08-23	0	30.55	30.55	30.60	30.40	31.35	319,385	9,821,667	30.752	19.07	19.07	19.10	18.98	19.57	511,655	19.196	-2.40%
2019-08-22	0	31.30	31.15	31.30	31.10	31.35	371,600	11,577,215	31.155	19.54	19.44	19.54	19.41	19.57	595,304	19.448	0.48%
2019-08-21	0	31.15	31.15	31.25	30.80	31.35	729,200	22,636,400	31.043	19.44	19.44	19.51	19.23	19.57	1,168,180	19.377	0.00%
2019-08-20	0	31.15	31.05	31.15	31.05	31.60	138,400	4,327,710	31.270	19.44	19.38	19.44	19.38	19.73	221,717	19.519	-1.27%
2019-08-19	0	31.55	31.40	31.55	31.00	31.70	271,259	8,526,381	31.433	19.69	19.60	19.69	19.35	19.79	434,557	19.621	2.27%
2019-08-16	0	30.85	30.85	30.90	30.50	31.05	440,107	13,558,425	30.807	19.26	19.26	19.29	19.04	19.38	705,052	19.230	0.16%
2019-08-15	0	30.80	30.60	30.80	30.00	30.85	541,453	16,592,683	30.645	19.23	19.10	19.23	18.73	19.26	867,409	19.129	0.82%
2019-08-14	0	30.55	30.50	30.55	30.15	30.85	455,920	13,883,498	30.452	19.07	19.04	19.07	18.82	19.26	730,385	19.008	1.16%
2019-08-13	0	30.20	30.15	30.20	30.05	31.20	293,600	8,882,820	30.255	18.85	18.82	18.85	18.76	19.48	470,348	18.886	-3.05%
2019-08-12	0	31.15	31.15	31.25	31.15	32.00	68,000	2,136,030	31.412	19.44	19.44	19.51	19.44	19.98	108,936	19.608	-1.58%
2019-08-09	0	31.65	31.65	31.80	31.60	32.40	181,600	5,810,507	31.996	19.76	19.76	19.85	19.73	20.22	290,924	19.973	-1.86%
2019-08-08	0	32.25	32.15	32.25	32.00	32.40	179,800	5,794,196	32.226	20.13	20.07	20.13	19.98	20.22	288,040	20.116	1.26%
2019-08-07	0	31.85	31.80	31.85	31.50	32.40	195,200	6,193,640	31.730	19.88	19.85	19.88	19.66	20.22	312,711	19.806	0.00%
2019-08-06	0	31.85	31.85	32.00	30.75	32.60	567,017	17,868,639	31.513	19.88	19.88	19.98	19.19	20.35	908,362	19.671	-3.63%
2019-08-05	0	33.05	33.05	33.10	32.95	34.50	548,734	18,292,882	33.337	20.63	20.63	20.66	20.57	21.54	879,073	20.809	-4.34%
2019-08-02	0	34.55	34.55	34.60	34.30	34.90	509,400	17,621,540	34.593	21.57	21.57	21.60	21.41	21.79	816,060	21.593	-1.99%
2019-08-01	0	35.25	35.20	35.25	35.05	35.40	214,800	7,552,150	35.159	22.00	21.97	22.00	21.88	22.10	344,110	21.947	0.00%
2019-07-31	0	35.25	35.25	35.30	35.10	35.50	98,800	3,485,920	35.283	22.00	22.00	22.03	21.91	22.16	158,278	22.024	-0.84%
2019-07-30	0	35.55	35.45	35.55	35.25	35.55	134,210	4,754,630	35.427	22.19	22.13	22.19	22.00	22.19	215,005	22.114	0.85%
2019-07-29	0	35.25	35.25	35.40	35.15	35.95	403,400	14,246,080	35.315	22.00	22.00	22.10	21.94	22.44	646,248	22.044	-2.08%
2019-07-26	0	36.00	36.00	36.10	36.00	36.55	268,600	9,701,390	36.118	22.47	22.47	22.53	22.47	22.82	430,298	22.546	-0.83%
2019-07-25	0	36.30	36.30	36.35	36.10	36.65	253,000	9,195,381	36.345	22.66	22.66	22.69	22.53	22.88	405,306	22.687	0.55%
2019-07-24	0	36.10	36.10	36.20	36.10	36.50	382,600	13,862,920	36.233	22.53	22.53	22.60	22.53	22.78	612,926	22.618	-0.28%
2019-07-23	0	36.20	36.20	36.35	36.15	36.35	123,200	4,461,540	36.214	22.60	22.60	22.69	22.57	22.69	197,367	22.605	0.00%
2019-07-22	0	36.20	36.15	36.20	36.10	37.00	248,400	9,016,500	36.298	22.60	22.57	22.60	22.53	23.10	397,937	22.658	-2.16%
2019-07-19	0	37.00	37.00	37.05	36.85	37.15	90,800	3,358,220	36.985	23.10	23.10	23.13	23.00	23.19	145,462	23.087	0.68%
2019-07-18	0	36.75	36.60	36.80	36.60	36.95	188,000	6,900,380	36.704	22.94	22.85	22.97	22.85	23.06	301,176	22.911	-0.27%
2019-07-17	0	36.85	36.85	36.90	36.70	37.00	128,800	4,740,080	36.802	23.00	23.00	23.03	22.91	23.10	206,338	22.972	0.00%
2019-07-16	0	36.85	36.85	37.00	36.70	37.15	177,044	6,544,100	36.963	23.00	23.00	23.10	22.91	23.19	283,625	23.073	0.14%
2019-07-15	0	36.80	36.65	36.80	36.55	36.85	68,800	2,525,380	36.706	22.97	22.88	22.97	22.82	23.00	110,218	22.913	0.00%
2019-07-12	0	36.80	36.80	36.95	36.75	37.20	97,600	3,604,017	36.926	22.97	22.97	23.06	22.94	23.22	156,355	23.050	-0.14%
2019-07-11	0	36.85	36.80	37.00	36.55	37.05	109,600	4,041,511	36.875	23.00	22.97	23.10	22.82	23.13	175,579	23.018	0.82%
2019-07-10	0	36.55	36.45	36.55	36.25	36.55	213,600	7,776,180	36.405	22.82	22.75	22.82	22.63	22.82	342,188	22.725	0.00%
2019-07-09	0	36.55	36.55	36.60	36.15	36.75	209,800	7,674,140	36.578	22.82	22.82	22.85	22.57	22.94	336,100	22.833	0.27%
2019-07-08	0	36.45	36.35	36.45	36.20	36.60	249,906	9,104,353	36.431	22.75	22.69	22.75	22.60	22.85	400,350	22.741	-0.41%
2019-07-05	0	36.60	36.55	36.60	36.45	36.70	118,000	4,313,160	36.552	22.85	22.82	22.85	22.75	22.91	189,036	22.817	-0.14%
2019-07-04	0	36.65	36.65	36.75	36.60	37.00	261,809	9,618,351	36.738	22.88	22.88	22.94	22.85	23.10	419,419	22.933	-0.41%
2019-07-03	0	36.80	36.65	36.80	36.55	37.00	370,450	13,599,856	36.712	22.97	22.88	22.97	22.82	23.10	593,462	22.916	-1.08%
2019-07-02	0	37.20	37.15	37.20	36.60	37.25	433,738	16,060,812	37.029	23.22	23.19	23.22	22.85	23.25	694,849	23.114	1.92%
2019-06-28	0	36.50	36.45	36.50	36.30	36.75	271,115	9,904,115	36.531	22.78	22.75	22.78	22.66	22.94	434,327	22.803	0.14%
2019-06-27	0	36.45	36.45	36.50	36.25	36.70	280,000	10,204,004	36.443	22.75	22.75	22.78	22.63	22.91	448,561	22.748	0.55%
2019-06-26	0	36.25	36.25	36.30	36.20	36.40	129,100	4,683,110	36.275	22.63	22.63	22.66	22.60	22.72	206,818	22.644	0.28%
2019-06-25	0	36.15	36.15	36.20	36.00	37.05	945,100	34,510,595	36.515	22.57	22.57	22.60	22.47	23.13	1,514,052	22.794	-2.43%
2019-06-24	0	37.05	37.00	37.05	36.95	37.80	404,800	15,016,310	37.096	23.13	23.10	23.13	23.06	23.60	648,490	23.156	-2.37%
2019-06-21	0	37.95	37.75	37.95	37.05	38.00	750,000	28,311,950	37.749	23.69	23.56	23.69	23.13	23.72	1,201,501	23.564	0.53%
2019-06-20	0	37.75	37.75	37.90	37.30	38.00	508,400	19,106,642	37.582	23.56	23.56	23.66	23.28	23.72	814,458	23.459	1.62%
2019-06-19	0	37.15	37.00	37.15	36.65	37.30	493,400	18,298,170	37.086	23.19	23.10	23.19	22.88	23.28	790,428	23.150	2.06%
2019-06-18	0	36.40	36.35	36.40	35.95	36.45	491,883	17,857,858	36.305	22.72	22.69	22.72	22.44	22.75	787,997	22.662	0.69%
2019-06-17	0	36.15	36.10	36.15	36.00	36.75	244,873	8,852,986	36.153	22.57	22.53	22.57	22.47	22.94	392,287	22.568	-0.41%
2019-06-14	0	36.30	36.25	36.30	36.15	36.95	205,400	7,484,820	36.440	22.66	22.63	22.66	22.57	23.06	329,051	22.747	-1.89%
2019-06-13	0	37.00	36.85	37.00	36.20	37.00	248,400	9,115,130	36.695	23.10	23.00	23.10	22.60	23.10	397,937	22.906	0.95%
2019-06-12	0	36.65	36.50	36.65	36.45	37.20	463,200	16,993,000	36.686	22.88	22.78	22.88	22.75	23.22	742,047	22.900	-1.48%
2019-06-11	0	37.20	37.10	37.20	36.85	37.40	232,147	8,601,687	37.053	23.22	23.16	23.22	23.00	23.35	371,900	23.129	1.22%
2019-06-10	0	36.75	36.70	36.75	36.25	36.90	406,560	14,888,937	36.622	22.94	22.91	22.94	22.63	23.03	651,310	22.860	1.52%
2019-06-06	0	36.20	36.20	36.25	36.15	36.85	94,260	3,417,390	36.255	22.60	22.60	22.63	22.57	23.00	151,005	22.631	-0.28%
2019-06-05	0	36.30	36.30	36.35	36.15	36.80	130,519	4,734,997	36.278	22.66	22.66	22.69	22.57	22.97	209,092	22.646	0.14%
2019-06-04	0	36.25	36.10	36.25	35.90	36.65	285,120	10,328,383	36.225	22.63	22.53	22.63	22.41	22.88	456,763	22.612	-0.14%
2019-06-03	0	36.30	36.20	36.30	36.05	36.90	199,600	7,230,760	36.226	22.66	22.60	22.66	22.50	23.03	319,760	22.613	-0.82%
2019-05-31	0	36.60	36.60	36.65	36.50	37.00	188,400	6,914,920	36.703	22.85	22.85	22.88	22.78	23.10	301,817	22.911	-1.08%
2019-05-30	0	37.00	36.95	37.00	36.85	37.55	87,200	3,227,240	37.010	23.10	23.06	23.10	23.00	23.44	139,695	23.102	0.00%
2019-05-29	0	37.00	37.00	37.15	36.90	37.95	297,130	11,011,587	37.060	23.10	23.10	23.19	23.03	23.69	476,003	23.133	-1.10%
2019-05-28	0	38.50	38.50	38.55	38.05	38.80	198,800	7,646,280	38.462	23.35	23.35	23.38	23.08	23.53	327,757	23.329	1.32%
2019-05-27	0	38.00	38.00	38.10	37.70	38.20	128,000	4,867,560	38.028	23.05	23.05	23.11	22.87	23.17	211,031	23.066	-0.52%
2019-05-24	0	38.20	38.20	38.30	38.20	38.60	260,600	9,980,250	38.297	23.17	23.17	23.23	23.17	23.41	429,646	23.229	-0.52%
2019-05-23	0	38.40	38.40	38.50	38.35	39.35	495,435	19,140,807	38.634	23.29	23.29	23.35	23.26	23.87	816,813	23.434	-2.41%
2019-05-22	0	39.35	39.20	39.35	38.80	39.35	406,400	15,838,570	38.973	23.87	23.78	23.87	23.53	23.87	670,023	23.639	0.38%
2019-05-21	0	39.20	39.20	39.25	39.00	40.00	244,800	9,596,810	39.203	23.78	23.78	23.81	23.66	24.26	403,597	23.778	-0.25%
2019-05-20	0	39.30	39.30	39.35	38.90	39.40	359,200	14,094,660	39.239	23.84	23.84	23.87	23.59	23.90	592,205	23.800	-0.51%
2019-05-17	0	39.50	39.50	39.55	39.40	40.00	184,000	7,289,190	39.615	23.96	23.96	23.99	23.90	24.26	303,357	24.028	-0.50%
2019-05-16	0	39.70	39.70	39.75	39.65	39.85	210,400	8,360,249	39.735	24.08	24.08	24.11	24.05	24.17	346,882	24.101	0.00%
2019-05-15	0	39.70	39.65	39.70	39.45	39.85	195,304	7,757,990	39.723	24.08	24.05	24.08	23.93	24.17	321,994	24.094	-0.13%
2019-05-14	0	39.75	39.75	39.85	39.20	40.15	335,546	13,289,541	39.606	24.11	24.11	24.17	23.78	24.35	553,208	24.023	-1.61%
2019-05-10	0	40.40	40.35	40.40	40.25	40.60	581,713	23,523,828	40.439	24.50	24.47	24.50	24.41	24.63	959,058	24.528	0.00%
2019-05-09	0	40.40	40.40	40.45	40.20	40.55	318,400	12,865,299	40.406	24.50	24.50	24.53	24.38	24.60	524,939	24.508	-1.34%
2019-05-08	0	40.95	40.80	40.95	40.50	41.20	316,000	12,922,660	40.894	24.84	24.75	24.84	24.57	24.99	520,982	24.804	0.37%
2019-05-07	0	40.80	40.80	40.85	40.30	40.95	282,800	11,502,270	40.673	24.75	24.75	24.78	24.44	24.84	466,246	24.670	0.74%
2019-05-06	0	40.50	40.40	40.50	40.10	41.05	306,336	12,389,494	40.444	24.57	24.50	24.57	24.32	24.90	505,050	24.531	-2.06%
2019-05-03	0	41.35	41.30	41.35	40.75	41.45	142,672	5,880,361	41.216	25.08	25.05	25.08	24.72	25.14	235,220	24.999	0.12%
2019-05-02	0	41.30	41.20	41.30	40.80	41.60	242,450	9,983,500	41.178	25.05	24.99	25.05	24.75	25.23	399,722	24.976	0.36%
2019-04-30	0	41.15	41.10	41.15	41.05	41.55	245,200	10,115,460	41.254	24.96	24.93	24.96	24.90	25.20	404,256	25.022	-0.84%
2019-04-29	0	41.50	41.50	41.55	41.15	41.90	208,398	8,662,429	41.567	25.17	25.17	25.20	24.96	25.41	343,581	25.212	-0.36%
2019-04-26	0	41.65	41.60	41.65	41.30	41.85	158,016	6,575,315	41.612	25.26	25.23	25.26	25.05	25.38	260,518	25.239	0.36%
2019-04-25	0	41.50	41.45	41.55	41.40	42.15	216,365	9,008,118	41.634	25.17	25.14	25.20	25.11	25.57	356,716	25.253	-2.01%
2019-04-24	0	42.35	42.15	42.35	40.95	42.35	740,424	30,877,324	41.702	25.69	25.57	25.69	24.84	25.69	1,220,721	25.294	4.05%
2019-04-23	0	40.70	40.70	40.85	40.30	41.20	681,408	27,674,376	40.614	24.69	24.69	24.78	24.44	24.99	1,123,423	24.634	-1.21%
2019-04-18	0	41.20	41.05	41.20	40.85	41.25	249,212	10,238,894	41.085	24.99	24.90	24.99	24.78	25.02	410,871	24.920	0.24%
2019-04-17	0	41.10	41.10	41.15	41.05	41.25	464,400	19,121,442	41.175	24.93	24.93	24.96	24.90	25.02	765,646	24.974	-0.12%
2019-04-16	0	41.15	41.10	41.15	41.00	41.35	308,400	12,685,660	41.134	24.96	24.93	24.96	24.87	25.08	508,453	24.950	0.24%
2019-04-15	0	41.05	41.05	41.10	40.80	41.85	365,200	15,103,150	41.356	24.90	24.90	24.93	24.75	25.38	602,097	25.084	-0.48%
2019-04-12	0	41.25	41.25	41.35	40.90	41.40	264,800	10,907,480	41.191	25.02	25.02	25.08	24.81	25.11	436,570	24.984	0.36%
2019-04-11	0	41.10	40.95	41.10	40.85	41.25	455,600	18,703,580	41.053	24.93	24.84	24.93	24.78	25.02	751,138	24.900	0.00%
2019-04-10	0	41.10	41.10	41.20	40.80	41.40	401,396	16,495,920	41.096	24.93	24.93	24.99	24.75	25.11	661,773	24.927	-0.24%
2019-04-09	0	41.20	41.20	41.30	41.10	41.70	435,200	17,969,810	41.291	24.99	24.99	25.05	24.93	25.29	717,505	25.045	-1.20%
2019-04-08	0	41.70	41.65	41.70	41.55	42.00	236,508	9,864,309	41.708	25.29	25.26	25.29	25.20	25.47	389,926	25.298	0.12%
2019-04-04	0	41.65	41.60	41.65	41.30	42.20	736,532	30,765,741	41.771	25.26	25.23	25.26	25.05	25.60	1,214,305	25.336	0.36%
2019-04-03	0	41.50	41.40	41.50	40.80	41.80	434,799	17,979,108	41.350	25.17	25.11	25.17	24.75	25.35	716,844	25.081	1.97%
2019-04-02	0	40.70	40.65	40.70	40.70	41.50	583,278	23,858,159	40.904	24.69	24.66	24.69	24.69	25.17	961,638	24.810	-0.97%
2019-04-01	0	41.10	41.10	41.15	41.05	41.50	247,600	10,224,165	41.293	24.93	24.93	24.96	24.90	25.17	408,213	25.046	-0.12%
2019-03-29	0	41.15	41.00	41.15	40.40	41.15	216,800	8,888,420	40.998	24.96	24.87	24.96	24.50	24.96	357,434	24.867	1.23%
2019-03-28	0	40.65	40.60	40.65	40.25	41.30	637,356	25,857,565	40.570	24.66	24.63	24.66	24.41	25.05	1,050,795	24.608	-1.22%
2019-03-27	0	41.15	41.05	41.15	40.90	41.70	540,468	22,271,025	41.207	24.96	24.90	24.96	24.81	25.29	891,058	24.994	-0.36%
2019-03-26	0	41.30	41.25	41.30	41.30	42.10	259,200	10,765,450	41.533	25.05	25.02	25.05	25.05	25.54	427,338	25.192	-1.55%
2019-03-25	0	41.95	41.95	42.20	41.90	42.80	190,400	8,029,360	42.171	25.44	25.44	25.60	25.41	25.96	313,908	25.579	-2.10%
2019-03-22	0	42.85	42.80	42.85	42.15	42.90	133,008	5,677,262	42.684	25.99	25.96	25.99	25.57	26.02	219,287	25.890	1.66%
2019-03-21	0	42.15	42.15	42.20	42.15	42.70	332,000	14,042,036	42.295	25.57	25.57	25.60	25.57	25.90	547,361	25.654	-1.52%
2019-03-20	0	42.80	42.70	42.80	42.20	43.20	185,664	7,896,928	42.533	25.96	25.90	25.96	25.60	26.20	306,100	25.798	-0.58%
2019-03-19	0	43.05	42.85	43.05	42.70	43.20	141,200	6,058,960	42.910	26.11	25.99	26.11	25.90	26.20	232,793	26.027	0.23%
2019-03-18	0	42.95	42.90	42.95	41.40	43.10	276,540	11,718,680	42.376	26.05	26.02	26.05	25.11	26.14	455,926	25.703	4.00%
2019-03-15	0	41.30	41.30	41.35	41.05	41.75	387,519	16,037,011	41.384	25.05	25.05	25.08	24.90	25.32	638,894	25.101	0.61%
2019-03-14	0	41.05	40.95	41.05	40.85	41.60	281,399	11,553,379	41.057	24.90	24.84	24.90	24.78	25.23	463,937	24.903	-0.36%
2019-03-13	0	41.20	41.20	41.25	41.10	42.00	555,600	22,935,480	41.281	24.99	24.99	25.02	24.93	25.47	916,006	25.039	-1.67%
2019-03-12	0	41.90	41.75	41.90	41.35	42.05	400,885	16,722,603	41.714	25.41	25.32	25.41	25.08	25.51	660,931	25.302	0.24%
2019-03-11	0	41.80	41.80	41.95	41.50	42.00	246,256	10,296,145	41.811	25.35	25.35	25.44	25.17	25.47	405,997	25.360	-0.48%
2019-03-08	0	42.00	42.00	42.05	41.60	42.80	542,400	22,763,210	41.968	25.47	25.47	25.51	25.23	25.96	894,243	25.455	-2.55%
2019-03-07	0	43.10	43.10	43.15	43.05	43.60	123,200	5,336,060	43.312	26.14	26.14	26.17	26.11	26.45	203,117	26.271	-0.81%
2019-03-06	0	43.45	43.40	43.45	42.85	43.50	154,000	6,669,230	43.307	26.35	26.32	26.35	25.99	26.38	253,897	26.268	0.93%
2019-03-05	0	43.05	43.00	43.05	42.75	43.20	314,879	13,521,434	42.942	26.11	26.08	26.11	25.93	26.20	519,134	26.046	-0.58%
2019-03-04	0	43.30	43.10	43.30	42.85	43.55	278,554	12,040,189	43.224	26.26	26.14	26.26	25.99	26.42	459,246	26.217	-0.23%
2019-03-01	0	43.40	43.35	43.40	43.10	43.75	248,694	10,802,822	43.438	26.32	26.29	26.32	26.14	26.54	410,017	26.347	0.70%
2019-02-28	0	43.10	43.10	43.15	42.40	43.25	582,800	25,030,070	42.948	26.14	26.14	26.17	25.72	26.23	960,850	26.050	0.12%
2019-02-27	0	43.05	43.00	43.05	42.80	43.55	245,200	10,568,860	43.103	26.11	26.08	26.11	25.96	26.42	404,256	26.144	-0.35%
2019-02-26	0	43.20	43.05	43.20	43.05	43.40	148,854	6,431,917	43.210	26.20	26.11	26.20	26.11	26.32	245,412	26.209	0.00%
2019-02-25	0	43.20	43.15	43.20	42.80	44.00	730,548	31,534,617	43.166	26.20	26.17	26.20	25.96	26.69	1,204,439	26.182	-1.14%
2019-02-22	0	43.70	43.60	43.70	43.50	44.00	142,152	6,213,532	43.710	26.51	26.45	26.51	26.38	26.69	234,363	26.512	-0.68%
2019-02-21	0	44.00	44.00	44.10	43.30	44.30	270,010	11,847,374	43.878	26.69	26.69	26.75	26.26	26.87	445,160	26.614	2.09%
2019-02-20	0	43.10	43.05	43.10	42.95	43.50	179,714	7,747,319	43.109	26.14	26.11	26.14	26.05	26.38	296,291	26.148	-0.69%
2019-02-19	0	43.40	43.30	43.45	42.90	43.50	238,400	10,334,711	43.350	26.32	26.26	26.35	26.02	26.38	393,045	26.294	0.23%
2019-02-18	0	43.30	43.30	43.35	42.20	43.35	264,813	11,378,033	42.966	26.26	26.26	26.29	25.60	26.29	436,592	26.061	3.10%
2019-02-15	0	42.00	42.00	42.05	42.00	43.00	308,800	13,094,500	42.404	25.47	25.47	25.51	25.47	26.08	509,112	25.720	-2.21%
2019-02-14	0	42.95	42.95	43.00	42.60	43.15	427,600	18,352,920	42.921	26.05	26.05	26.08	25.84	26.17	704,975	26.033	0.12%
2019-02-13	0	42.90	42.90	42.95	42.35	43.20	246,800	10,598,780	42.945	26.02	26.02	26.05	25.69	26.20	406,894	26.048	0.47%
2019-02-12	0	42.70	42.70	42.75	42.50	43.65	440,700	18,884,085	42.850	25.90	25.90	25.93	25.78	26.48	726,573	25.991	-1.27%
2019-02-11	0	43.25	43.25	43.45	42.95	43.75	191,600	8,320,402	43.426	26.23	26.23	26.35	26.05	26.54	315,887	26.340	0.23%
2019-02-08	0	43.15	43.15	43.35	43.00	43.80	437,211	18,931,482	43.301	26.17	26.17	26.29	26.08	26.57	720,820	26.264	-1.37%
2019-02-04	0	43.75	43.75	43.80	43.20	44.00	259,572	11,357,332	43.754	26.54	26.54	26.57	26.20	26.69	427,951	26.539	1.27%
2019-02-01	0	43.20	43.15	43.20	42.75	43.50	317,130	13,672,126	43.112	26.20	26.17	26.20	25.93	26.38	522,845	26.149	-0.23%
2019-01-31	0	43.30	43.10	43.30	42.75	43.30	436,691	18,793,165	43.035	26.26	26.14	26.26	25.93	26.26	719,963	26.103	1.76%
2019-01-30	0	42.55	42.25	42.55	42.25	42.65	316,000	13,419,080	42.465	25.81	25.63	25.81	25.63	25.87	520,982	25.757	0.00%
2019-01-29	0	42.55	42.45	42.55	42.10	42.80	382,417	16,240,372	42.468	25.81	25.75	25.81	25.54	25.96	630,483	25.759	-0.35%
2019-01-28	0	42.70	42.50	42.70	42.40	43.00	754,429	32,202,933	42.685	25.90	25.78	25.90	25.72	26.08	1,243,811	25.891	0.23%
2019-01-25	0	42.60	42.60	42.65	41.40	42.70	869,704	36,820,031	42.336	25.84	25.84	25.87	25.11	25.90	1,433,863	25.679	2.77%
2019-01-24	0	41.45	41.45	41.50	39.50	41.55	1,304,000	53,288,720	40.866	25.14	25.14	25.17	23.96	25.20	2,149,877	24.787	6.97%
2019-01-23	0	38.75	38.75	38.80	38.30	38.80	333,200	12,832,440	38.513	23.50	23.50	23.53	23.23	23.53	549,340	23.360	0.39%
2019-01-22	0	38.60	38.60	38.65	38.55	38.80	154,800	5,982,910	38.649	23.41	23.41	23.44	23.38	23.53	255,215	23.443	-0.77%
2019-01-21	0	38.90	38.85	38.90	38.50	39.00	517,200	20,100,480	38.864	23.59	23.56	23.59	23.35	23.66	852,697	23.573	0.26%
2019-01-18	0	38.80	38.80	38.85	38.50	38.85	244,001	9,445,178	38.710	23.53	23.53	23.56	23.35	23.56	402,279	23.479	0.26%
2019-01-17	0	38.70	38.65	38.70	38.20	39.05	313,034	12,047,792	38.487	23.47	23.44	23.47	23.17	23.69	516,093	23.344	-0.39%
2019-01-16	0	38.85	38.80	38.85	38.50	39.10	453,576	17,604,598	38.813	23.56	23.53	23.56	23.35	23.72	747,801	23.542	0.00%
2019-01-15	0	38.85	38.80	38.85	38.35	39.00	505,227	19,584,107	38.763	23.56	23.53	23.56	23.26	23.66	832,957	23.512	1.44%
2019-01-14	0	38.30	38.25	38.45	38.20	39.05	221,360	8,516,515	38.474	23.23	23.20	23.32	23.17	23.69	364,952	23.336	0.26%
2019-01-11	0	38.20	38.15	38.20	37.90	38.50	387,796	14,797,106	38.157	23.17	23.14	23.17	22.99	23.35	639,351	23.144	0.53%
2019-01-10	0	38.00	38.00	38.05	37.90	38.60	479,800	18,239,030	38.014	23.05	23.05	23.08	22.99	23.41	791,036	23.057	-1.43%
2019-01-09	0	38.55	38.50	38.55	38.00	38.75	552,700	21,293,065	38.526	23.38	23.35	23.38	23.05	23.50	911,225	23.368	1.45%
2019-01-08	0	38.00	37.95	38.00	37.80	38.05	421,533	16,014,609	37.991	23.05	23.02	23.05	22.93	23.08	694,972	23.044	0.53%
2019-01-07	0	37.80	37.80	37.90	37.45	38.40	219,907	8,347,942	37.961	22.93	22.93	22.99	22.72	23.29	362,556	23.025	1.20%
2019-01-04	0	37.35	37.35	37.40	36.80	37.70	185,200	6,903,370	37.275	22.65	22.65	22.68	22.32	22.87	305,335	22.609	0.13%
2019-01-03	0	37.30	37.25	37.30	37.15	37.90	276,198	10,324,301	37.380	22.62	22.59	22.62	22.53	22.99	455,362	22.673	-0.67%
2019-01-02	0	37.55	37.55	37.65	37.55	38.60	355,000	13,459,070	37.913	22.78	22.78	22.84	22.78	23.41	585,281	22.996	-2.97%
2018-12-31	0	38.70	38.70	38.75	38.25	39.00	160,400	6,192,180	38.605	23.47	23.47	23.50	23.20	23.66	264,448	23.415	0.39%
2018-12-28	0	38.55	38.55	38.60	38.25	39.15	175,468	6,781,686	38.649	23.38	23.38	23.41	23.20	23.75	289,290	23.442	-1.66%
2018-12-27	0	39.20	39.20	39.25	39.00	39.85	181,388	7,132,704	39.323	23.78	23.78	23.81	23.66	24.17	299,051	23.851	-0.51%
2018-12-24	0	39.40	39.40	39.45	39.30	39.60	27,200	1,074,140	39.490	23.90	23.90	23.93	23.84	24.02	44,844	23.953	-0.88%
2018-12-21	0	39.75	39.75	39.80	39.30	39.80	179,647	7,114,687	39.604	24.11	24.11	24.14	23.84	24.14	296,180	24.021	-0.13%
2018-12-20	0	39.80	39.75	39.80	39.20	40.25	263,200	10,489,530	39.854	24.14	24.11	24.14	23.78	24.41	433,932	24.173	1.14%
2018-12-19	0	39.35	39.30	39.35	39.00	39.80	479,995	18,865,744	39.304	23.87	23.84	23.87	23.66	24.14	791,358	23.840	-0.13%
2018-12-18	0	39.40	39.40	39.45	39.20	40.35	721,474	28,540,506	39.559	23.90	23.90	23.93	23.78	24.47	1,189,479	23.994	-2.35%
2018-12-17	0	40.35	40.25	40.35	40.05	40.55	396,520	15,932,748	40.181	24.47	24.41	24.47	24.29	24.60	653,734	24.372	-0.12%
2018-12-14	0	40.40	40.35	40.40	40.10	40.90	560,800	22,580,440	40.265	24.50	24.47	24.50	24.32	24.81	924,579	24.422	-0.62%
2018-12-13	0	40.65	40.60	40.65	40.45	41.20	453,200	18,413,596	40.630	24.66	24.63	24.66	24.53	24.99	747,181	24.644	-0.25%
2018-12-12	0	40.75	40.65	40.75	40.40	40.80	260,456	10,591,979	40.667	24.72	24.66	24.72	24.50	24.75	429,408	24.666	0.87%
2018-12-11	0	40.40	40.40	40.45	40.20	41.45	172,800	6,984,720	40.421	24.50	24.50	24.53	24.38	25.14	284,892	24.517	0.25%
2018-12-10	0	40.30	40.30	40.45	40.20	41.30	358,955	14,498,984	40.392	24.44	24.44	24.53	24.38	25.05	591,801	24.500	-1.83%
2018-12-07	0	41.05	41.05	41.10	41.00	41.90	354,898	14,598,542	41.134	24.90	24.90	24.93	24.87	25.41	585,113	24.950	-0.85%
2018-12-06	0	41.40	41.35	41.45	41.15	42.95	710,200	29,584,710	41.657	25.11	25.08	25.14	24.96	26.05	1,170,892	25.267	-3.61%
2018-12-05	0	42.95	42.90	43.10	42.85	43.35	240,800	10,363,140	43.036	26.05	26.02	26.14	25.99	26.29	397,002	26.104	-0.35%
2018-12-04	0	43.10	43.10	43.15	43.10	43.55	149,396	6,456,479	43.217	26.14	26.14	26.17	26.14	26.42	246,306	26.213	-1.03%
2018-12-03	0	43.55	43.40	43.60	43.20	44.30	330,000	14,411,230	43.670	26.42	26.32	26.45	26.20	26.87	544,064	26.488	0.58%
2018-11-30	0	43.30	43.20	43.30	43.05	43.50	167,900	7,270,185	43.301	26.26	26.20	26.26	26.11	26.38	276,813	26.264	0.46%
2018-11-29	0	43.10	43.10	43.15	42.40	43.80	342,800	14,897,770	43.459	26.14	26.14	26.17	25.72	26.57	565,167	26.360	-0.35%
2018-11-28	0	43.25	43.25	43.30	42.80	43.60	90,964	3,934,407	43.252	26.23	26.23	26.26	25.96	26.45	149,970	26.235	-1.03%
2018-11-27	0	43.70	43.70	43.75	43.45	43.85	57,477	2,513,432	43.729	26.51	26.51	26.54	26.35	26.60	94,761	26.524	0.34%
2018-11-26	0	43.55	43.55	43.60	43.30	43.75	23,788	1,037,420	43.611	26.42	26.42	26.45	26.26	26.54	39,219	26.452	0.23%
2018-11-23	0	43.45	43.45	43.70	43.30	43.65	41,600	1,806,060	43.415	26.35	26.35	26.51	26.26	26.48	68,585	26.333	-0.69%
2018-11-22	0	43.75	43.75	44.00	43.60	44.45	49,600	2,175,480	43.860	26.54	26.54	26.69	26.45	26.96	81,774	26.603	-1.02%
2018-11-21	0	44.20	44.20	44.25	43.90	44.45	126,400	5,587,020	44.201	26.81	26.81	26.84	26.63	26.96	208,393	26.810	-0.79%
2018-11-20	0	44.55	44.40	44.55	44.35	44.70	50,400	2,242,920	44.502	27.02	26.93	27.02	26.90	27.11	83,093	26.993	-0.78%
2018-11-19	0	44.90	44.60	44.90	44.25	45.05	96,800	4,322,420	44.653	27.23	27.05	27.23	26.84	27.32	159,592	27.084	1.13%
2018-11-16	0	44.40	44.40	44.55	44.20	44.65	112,631	4,999,441	44.388	26.93	26.93	27.02	26.81	27.08	185,692	26.923	-0.89%
2018-11-15	0	44.80	44.65	44.85	44.45	45.15	284,400	12,756,040	44.852	27.17	27.08	27.20	26.96	27.39	468,884	27.205	1.01%
2018-11-14	0	44.35	44.35	44.50	44.30	44.95	60,240	2,696,332	44.760	26.90	26.90	26.99	26.87	27.26	99,316	27.149	-1.00%
2018-11-13	0	44.80	44.70	44.80	44.05	44.95	158,650	7,082,935	44.645	27.17	27.11	27.17	26.72	27.26	261,563	27.079	0.45%
2018-11-12	0	44.60	44.40	44.60	43.70	44.70	93,600	4,161,510	44.461	27.05	26.93	27.05	26.51	27.11	154,316	26.967	0.45%
2018-11-09	0	44.40	44.40	44.50	44.35	45.10	255,600	11,442,490	44.767	26.93	26.93	26.99	26.90	27.36	421,402	27.153	-1.33%
2018-11-08	0	45.00	45.00	45.05	44.25	45.35	151,488	6,790,833	44.828	27.29	27.29	27.32	26.84	27.51	249,755	27.190	0.22%
2018-11-07	0	44.90	44.80	44.90	43.90	45.30	671,200	29,867,781	44.499	27.23	27.17	27.23	26.63	27.48	1,106,593	26.991	1.70%
2018-11-06	0	44.15	44.10	44.15	42.40	44.15	482,001	20,898,743	43.358	26.78	26.75	26.78	25.72	26.78	794,665	26.299	4.62%
2018-11-05	0	42.20	42.10	42.25	41.00	43.20	312,957	13,154,931	42.034	25.60	25.54	25.63	24.87	26.20	515,966	25.496	-2.43%
2018-11-02	0	43.25	43.25	43.35	42.50	43.40	318,870	13,696,942	42.955	26.23	26.23	26.29	25.78	26.32	525,714	26.054	1.65%
2018-11-01	0	42.55	42.50	42.60	41.85	42.60	251,600	10,680,450	42.450	25.81	25.78	25.84	25.38	25.84	414,808	25.748	1.19%
2018-10-31	0	42.05	41.95	42.05	41.35	42.05	481,200	20,071,940	41.712	25.51	25.44	25.51	25.08	25.51	793,344	25.300	2.56%
2018-10-30	0	41.00	41.00	41.10	41.00	41.75	140,800	5,806,830	41.242	24.87	24.87	24.93	24.87	25.32	232,134	25.015	-1.44%
2018-10-29	0	41.60	41.60	41.70	41.30	41.90	155,897	6,477,747	41.551	25.23	25.23	25.29	25.05	25.41	257,024	25.203	0.36%
2018-10-26	0	41.45	41.40	41.45	41.10	42.10	207,340	8,575,952	41.362	25.14	25.11	25.14	24.93	25.54	341,837	25.088	-1.19%
2018-10-25	0	41.95	41.85	42.00	40.90	43.00	577,688	24,020,511	41.580	25.44	25.38	25.47	24.81	26.08	952,422	25.220	-3.78%
2018-10-24	0	43.60	43.55	43.60	43.30	45.10	529,292	23,317,636	44.054	26.45	26.42	26.45	26.26	27.36	872,632	26.721	-3.86%
2018-10-23	0	45.35	45.35	45.40	45.15	46.40	180,800	8,216,420	45.445	27.51	27.51	27.54	27.39	28.14	298,081	27.564	-2.58%
2018-10-22	0	46.55	46.25	46.55	46.20	47.00	92,200	4,286,510	46.491	28.23	28.05	28.23	28.02	28.51	152,008	28.199	-0.32%
2018-10-19	0	46.70	46.50	46.70	46.15	47.20	362,600	16,892,000	46.586	28.33	28.20	28.33	27.99	28.63	597,811	28.256	-0.64%
2018-10-18	0	47.00	47.00	47.25	46.75	48.10	444,604	21,128,234	47.521	28.51	28.51	28.66	28.36	29.17	733,009	28.824	1.62%
2018-10-16	0	46.25	46.15	46.25	45.75	46.50	116,935	5,387,143	46.070	28.05	27.99	28.05	27.75	28.20	192,788	27.943	0.33%
2018-10-15	0	46.10	45.95	46.10	45.90	46.85	32,400	1,493,460	46.094	27.96	27.87	27.96	27.84	28.42	53,417	27.958	0.44%
2018-10-12	0	45.90	45.90	46.00	45.65	46.60	195,200	8,999,958	46.106	27.84	27.84	27.90	27.69	28.27	321,822	27.966	-0.11%
2018-10-11	0	45.95	45.85	46.10	45.80	47.40	261,200	12,102,820	46.335	27.87	27.81	27.96	27.78	28.75	430,635	28.105	-1.18%
2018-10-10	0	46.50	46.50	47.00	46.50	47.60	172,600	8,116,415	47.024	28.20	28.20	28.51	28.20	28.87	284,562	28.522	-1.06%
2018-10-09	0	47.00	47.00	47.20	47.00	48.35	246,904	11,668,771	47.260	28.51	28.51	28.63	28.51	29.33	407,065	28.666	-0.32%
2018-10-08	0	47.15	47.15	47.20	47.15	48.50	186,000	8,837,880	47.515	28.60	28.60	28.63	28.60	29.42	306,654	28.820	-1.98%
2018-10-05	0	48.10	48.10	48.20	48.10	48.85	77,710	3,760,900	48.397	29.17	29.17	29.24	29.17	29.63	128,119	29.355	-1.43%
2018-10-04	0	48.80	48.80	48.90	48.75	49.20	99,600	4,865,020	48.846	29.60	29.60	29.66	29.57	29.84	164,208	29.627	-0.51%
2018-10-03	0	49.05	49.00	49.05	48.45	49.20	34,400	1,685,180	48.988	29.75	29.72	29.75	29.39	29.84	56,715	29.713	-0.41%
2018-10-02	0	49.25	49.25	49.45	49.20	50.30	92,064	4,572,034	49.661	29.87	29.87	29.99	29.84	30.51	151,784	30.122	-1.79%
2018-09-28	0	50.15	49.50	50.20	49.15	50.15	247,200	12,298,900	49.753	30.42	30.02	30.45	29.81	30.42	407,553	30.177	1.62%
2018-09-27	0	49.35	49.15	49.35	48.90	50.00	204,400	10,065,290	49.243	29.93	29.81	29.93	29.66	30.33	336,990	29.868	0.10%
2018-09-26	0	49.30	49.15	49.35	48.25	50.00	396,000	19,428,732	49.062	29.90	29.81	29.93	29.27	30.33	652,877	29.759	1.23%
2018-09-24	0	48.70	48.55	48.70	48.40	49.00	61,600	3,008,060	48.832	29.54	29.45	29.54	29.36	29.72	101,559	29.619	0.83%
2018-09-21	0	48.30	48.30	48.45	48.30	49.40	252,852	12,306,642	48.671	29.30	29.30	29.39	29.30	29.96	416,872	29.521	0.10%
2018-09-20	0	48.25	48.25	48.30	48.05	49.00	86,088	4,168,378	48.420	29.27	29.27	29.30	29.14	29.72	141,931	29.369	-0.82%
2018-09-19	0	48.65	48.30	48.65	48.35	48.65	36,400	1,767,380	48.554	29.51	29.30	29.51	29.33	29.51	60,012	29.450	0.93%
2018-09-18	0	48.20	48.20	48.30	47.85	48.45	65,200	3,142,860	48.203	29.24	29.24	29.30	29.02	29.39	107,494	29.238	0.10%
2018-09-17	0	48.15	47.80	48.15	47.15	48.30	30,800	1,477,300	47.964	29.21	28.99	29.21	28.60	29.30	50,779	29.093	0.00%
2018-09-14	0	48.15	48.05	48.15	46.95	48.15	102,800	4,924,250	47.901	29.21	29.14	29.21	28.48	29.21	169,484	29.054	0.63%
2018-09-13	0	47.85	47.60	47.85	46.30	47.85	143,555	6,741,068	46.958	29.02	28.87	29.02	28.08	29.02	236,676	28.482	2.57%
2018-09-12	0	46.65	46.35	46.65	45.60	47.25	296,299	13,809,862	46.608	28.30	28.11	28.30	27.66	28.66	488,502	28.270	0.65%
2018-09-11	0	46.35	46.30	46.35	46.35	47.70	157,867	7,394,513	46.840	28.11	28.08	28.11	28.11	28.93	260,272	28.411	-2.05%
2018-09-10	0	47.70	47.70	47.80	47.70	48.90	156,400	7,500,600	47.958	28.70	28.70	28.76	28.70	29.42	259,924	28.857	-2.55%
2018-09-07	0	48.95	48.95	49.00	48.80	49.35	33,200	1,628,000	49.036	29.45	29.45	29.48	29.36	29.69	55,176	29.506	-1.71%
2018-09-06	0	49.80	49.70	49.85	48.80	49.90	142,800	7,063,120	49.462	29.97	29.91	30.00	29.36	30.03	237,322	29.762	1.94%
2018-09-05	0	48.85	48.85	48.90	48.85	50.10	94,230	4,663,365	49.489	29.39	29.39	29.42	29.39	30.15	156,603	29.778	-2.01%
2018-09-04	0	49.85	49.85	50.00	49.15	50.20	168,200	8,372,575	49.777	30.00	30.00	30.09	29.57	30.21	279,535	29.952	0.71%
2018-09-03	0	49.50	49.40	49.50	49.00	49.50	130,500	6,432,210	49.289	29.78	29.72	29.78	29.48	29.78	216,880	29.658	1.43%
2018-08-31	0	48.80	48.80	49.10	48.80	50.40	264,720	13,123,684	49.576	29.36	29.36	29.54	29.36	30.33	439,943	29.830	-2.11%
2018-08-30	0	49.85	49.85	49.90	49.60	50.40	108,400	5,406,140	49.872	30.00	30.00	30.03	29.85	30.33	180,152	30.009	-0.30%
2018-08-29	0	50.00	49.95	50.00	49.85	50.35	120,400	6,018,678	49.989	30.09	30.06	30.09	30.00	30.30	200,095	30.079	0.10%
2018-08-28	0	49.95	49.95	50.05	49.80	50.20	109,269	5,464,008	50.005	30.06	30.06	30.12	29.97	30.21	181,596	30.089	0.10%
2018-08-27	0	49.90	49.85	49.90	49.50	49.95	181,713	9,051,382	49.811	30.03	30.00	30.03	29.78	30.06	301,992	29.972	1.32%
2018-08-24	0	49.25	49.20	49.25	49.00	49.60	136,100	6,712,474	49.320	29.63	29.60	29.63	29.48	29.85	226,187	29.677	-0.30%
2018-08-23	0	49.40	49.35	49.45	48.05	49.70	312,318	15,396,691	49.298	29.72	29.69	29.75	28.91	29.91	519,047	29.663	2.38%
2018-08-22	0	48.25	48.05	48.25	47.35	48.25	172,000	8,258,010	48.012	29.03	28.91	29.03	28.49	29.03	285,850	28.889	2.12%
2018-08-21	0	47.25	47.25	47.35	46.80	47.65	207,110	9,759,251	47.121	28.43	28.43	28.49	28.16	28.67	344,200	28.353	-0.53%
2018-08-20	0	47.50	47.35	47.50	47.00	47.55	122,045	5,780,129	47.361	28.58	28.49	28.58	28.28	28.61	202,829	28.498	0.42%
2018-08-17	0	47.30	47.10	47.30	47.05	48.00	69,200	3,275,780	47.338	28.46	28.34	28.46	28.31	28.88	115,005	28.484	-1.25%
2018-08-16	0	47.90	47.55	47.90	47.40	48.00	149,756	7,143,706	47.702	28.82	28.61	28.82	28.52	28.88	248,882	28.703	-0.21%
2018-08-15	0	48.00	47.85	48.05	47.60	48.10	76,104	3,650,370	47.966	28.88	28.79	28.91	28.64	28.94	126,479	28.862	-0.41%
2018-08-14	0	48.20	48.20	48.35	48.20	49.25	158,000	7,668,588	48.535	29.00	29.00	29.09	29.00	29.63	262,583	29.204	-1.53%
2018-08-13	0	48.95	48.95	49.20	48.75	49.65	243,859	12,118,295	49.694	29.45	29.45	29.60	29.33	29.88	405,274	29.902	-2.59%
2018-08-10	0	50.25	50.00	50.25	49.75	51.10	97,220	4,887,718	50.275	30.24	30.09	30.24	29.94	30.75	161,572	30.251	-1.47%
2018-08-09	0	51.00	50.90	51.00	49.95	51.15	170,800	8,631,580	50.536	30.69	30.63	30.69	30.06	30.78	283,856	30.408	2.10%
2018-08-08	0	49.95	49.90	49.95	49.00	50.00	85,600	4,267,500	49.854	30.06	30.03	30.06	29.48	30.09	142,260	29.998	1.11%
2018-08-07	0	49.40	49.35	49.45	48.45	49.80	244,050	12,029,140	49.290	29.72	29.69	29.75	29.15	29.97	405,591	29.658	1.02%
2018-08-06	0	48.90	48.90	48.95	48.80	49.10	321,600	15,738,840	48.939	29.42	29.42	29.45	29.36	29.54	534,473	29.447	0.82%
2018-08-03	0	48.50	48.50	48.55	48.20	49.25	155,200	7,546,480	48.624	29.18	29.18	29.21	29.00	29.63	257,930	29.258	-1.32%
2018-08-02	0	49.15	49.00	49.15	48.80	49.75	179,827	8,854,640	49.240	29.57	29.48	29.57	29.36	29.94	298,858	29.628	-1.60%
2018-08-01	0	49.95	49.50	49.95	49.45	50.10	234,800	11,674,570	49.721	30.06	29.78	30.06	29.75	30.15	390,218	29.918	0.50%
2018-07-31	0	49.70	49.70	49.75	49.45	50.35	85,530	4,261,540	49.825	29.91	29.91	29.94	29.75	30.30	142,144	29.980	0.00%
2018-07-30	0	49.70	49.55	49.70	49.30	49.85	660,362	32,736,916	49.574	29.91	29.81	29.91	29.66	30.00	1,097,468	29.830	0.00%
2018-07-27	0	49.70	49.60	49.70	49.35	49.95	48,000	2,378,700	49.556	29.91	29.85	29.91	29.69	30.06	79,772	29.819	-0.50%
2018-07-26	0	49.95	49.70	50.00	49.20	50.30	125,226	6,247,459	49.889	30.06	29.91	30.09	29.60	30.27	208,115	30.019	0.10%
2018-07-25	0	49.90	49.90	50.00	49.55	50.25	134,000	6,699,860	49.999	30.03	30.03	30.09	29.81	30.24	222,697	30.085	0.60%
2018-07-24	0	49.60	49.35	49.60	48.85	49.60	232,400	11,449,820	49.268	29.85	29.69	29.85	29.39	29.85	386,230	29.645	1.64%
2018-07-23	0	48.80	48.65	48.80	48.55	49.10	30,400	1,485,460	48.864	29.36	29.27	29.36	29.21	29.54	50,522	29.402	-0.20%
2018-07-20	0	48.90	48.85	48.90	48.35	49.10	94,400	4,616,690	48.906	29.42	29.39	29.42	29.09	29.54	156,885	29.427	0.31%
2018-07-19	0	48.75	48.75	48.85	48.65	49.00	48,000	2,345,620	48.867	29.33	29.33	29.39	29.27	29.48	79,772	29.404	-0.51%
2018-07-18	0	49.00	48.95	49.05	48.90	49.25	288,004	14,125,407	49.046	29.48	29.45	29.51	29.42	29.63	478,639	29.512	-0.10%
2018-07-17	0	49.05	49.00	49.05	48.70	49.15	259,020	12,694,572	49.010	29.51	29.48	29.51	29.30	29.57	430,470	29.490	0.00%
2018-07-16	0	49.05	49.00	49.05	48.65	49.50	132,636	6,501,778	49.020	29.51	29.48	29.51	29.27	29.78	220,430	29.496	0.00%
2018-07-13	0	49.05	49.05	49.10	48.55	49.20	227,270	11,136,438	49.001	29.51	29.51	29.54	29.21	29.60	377,704	29.485	1.66%
2018-07-12	0	48.25	48.25	48.55	48.25	48.80	258,400	12,489,838	48.335	29.03	29.03	29.21	29.03	29.36	429,440	29.084	0.21%
2018-07-11	0	48.15	48.15	48.20	48.05	48.90	137,780	6,652,883	48.286	28.97	28.97	29.00	28.91	29.42	228,979	29.055	-1.53%
2018-07-10	0	48.90	48.80	48.90	48.25	49.35	352,614	17,269,359	48.975	29.42	29.36	29.42	29.03	29.69	586,016	29.469	2.19%
2018-07-09	0	47.85	47.85	48.00	47.70	48.45	158,780	7,616,987	47.972	28.79	28.79	28.88	28.70	29.15	263,879	28.865	0.74%
2018-07-06	0	47.50	47.50	47.55	47.40	49.40	435,005	20,859,245	47.952	28.58	28.58	28.61	28.52	29.72	722,943	28.853	-3.06%
2018-07-05	0	49.00	49.00	49.05	46.20	49.65	1,308,856	63,198,346	48.285	29.48	29.48	29.51	27.80	29.88	2,175,212	29.054	8.41%
2018-07-04	0	45.20	45.15	45.20	44.95	46.10	298,882	13,540,892	45.305	27.20	27.17	27.20	27.05	27.74	496,717	27.261	-0.11%
2018-07-03	0	45.25	45.25	45.35	44.10	45.75	311,750	13,979,548	44.842	27.23	27.23	27.29	26.54	27.53	518,103	26.982	-1.20%
2018-06-29	0	45.80	45.75	45.80	45.35	46.40	248,221	11,419,378	46.005	27.56	27.53	27.56	27.29	27.92	412,523	27.682	0.66%
2018-06-28	0	45.50	45.50	45.65	45.30	46.15	178,354	8,130,300	45.585	27.38	27.38	27.47	27.26	27.77	296,410	27.429	-0.55%
2018-06-27	0	45.75	45.75	45.85	45.75	47.15	372,621	17,245,486	46.282	27.53	27.53	27.59	27.53	28.37	619,266	27.848	-3.48%
2018-06-26	0	47.40	47.40	47.45	47.10	48.10	227,704	10,818,588	47.512	28.52	28.52	28.55	28.34	28.94	378,425	28.588	-0.94%
2018-06-25	0	47.85	47.85	47.95	47.85	48.75	250,000	12,022,010	48.088	28.79	28.79	28.85	28.79	29.33	415,480	28.935	-0.10%
2018-06-22	0	47.90	47.90	48.05	47.80	48.60	297,589	14,299,932	48.053	28.82	28.82	28.91	28.76	29.24	494,569	28.914	-1.14%
2018-06-21	0	48.45	48.40	48.45	48.40	49.55	140,050	6,824,257	48.727	29.15	29.12	29.15	29.12	29.81	232,752	29.320	-1.12%
2018-06-20	0	49.00	48.80	49.00	48.70	49.20	268,590	13,169,059	49.030	29.48	29.36	29.48	29.30	29.60	446,375	29.502	0.62%
2018-06-19	0	48.70	48.70	48.85	48.60	50.15	329,282	16,127,456	48.978	29.30	29.30	29.39	29.24	30.18	547,240	29.471	-2.50%
2018-06-15	0	49.95	49.95	50.05	49.95	50.50	185,185	9,279,217	50.108	30.06	30.06	30.12	30.06	30.39	307,762	30.151	-0.79%
2018-06-14	0	50.35	50.30	50.35	50.30	50.90	151,600	7,660,520	50.531	30.30	30.27	30.30	30.27	30.63	251,947	30.405	-0.79%
2018-06-13	0	50.75	50.65	50.75	50.50	50.95	160,400	8,118,000	50.611	30.54	30.48	30.54	30.39	30.66	266,572	30.453	0.30%
2018-06-12	0	50.60	50.60	50.75	50.60	50.90	125,040	6,349,472	50.780	30.45	30.45	30.54	30.45	30.63	207,806	30.555	-0.39%
2018-06-11	0	50.80	50.70	50.80	50.60	50.95	143,540	7,282,758	50.737	30.57	30.51	30.57	30.45	30.66	238,552	30.529	0.20%
2018-06-08	0	50.70	50.60	50.70	50.50	51.00	280,098	14,210,929	50.736	30.51	30.45	30.51	30.39	30.69	465,500	30.528	-0.59%
2018-06-07	0	51.00	50.95	51.00	50.90	51.85	293,200	14,981,500	51.097	30.69	30.66	30.69	30.63	31.20	487,274	30.746	-0.97%
2018-06-06	0	51.50	51.40	51.50	50.85	51.75	285,780	14,664,887	51.315	30.99	30.93	30.99	30.60	31.14	474,943	30.877	1.38%
2018-06-05	0	50.80	50.70	50.80	50.55	50.90	109,430	5,549,106	50.709	30.57	30.51	30.57	30.42	30.63	181,864	30.512	-0.20%
2018-06-04	0	50.90	50.75	50.90	50.65	50.90	109,600	5,564,870	50.774	30.63	30.54	30.63	30.48	30.63	182,146	30.552	0.49%
2018-06-01	0	50.65	50.65	50.70	50.55	51.50	109,200	5,541,580	50.747	30.48	30.48	30.51	30.42	30.99	181,481	30.535	-0.24%
2018-05-31	0	51.80	51.80	51.85	51.60	52.15	259,600	13,466,210	51.873	30.55	30.55	30.58	30.43	30.76	440,187	30.592	0.10%
2018-05-30	0	51.75	51.80	51.85	51.50	52.50	224,400	11,638,330	51.864	30.52	30.55	30.58	30.37	30.96	380,500	30.587	-1.52%
2018-05-29	0	52.55	52.50	52.55	52.40	53.00	152,800	8,037,240	52.600	30.99	30.96	30.99	30.90	31.26	259,093	31.021	0.10%
2018-05-28	0	52.50	52.50	52.55	52.50	53.70	322,060	17,038,729	52.905	30.96	30.96	30.99	30.96	31.67	546,096	31.201	-1.50%
2018-05-25	0	53.30	53.25	53.30	53.00	53.55	111,279	5,919,214	53.193	31.43	31.40	31.43	31.26	31.58	188,689	31.370	0.19%
2018-05-24	0	53.20	53.20	53.25	53.10	54.45	299,900	16,018,671	53.413	31.37	31.37	31.40	31.32	32.11	508,521	31.501	-1.39%
2018-05-23	0	53.95	53.95	54.00	53.40	54.65	325,929	17,710,407	54.338	31.82	31.82	31.85	31.49	32.23	552,657	32.046	0.84%
2018-05-21	0	53.50	53.50	53.65	53.40	53.90	113,817	6,110,741	53.689	31.55	31.55	31.64	31.49	31.79	192,992	31.663	-0.47%
2018-05-18	0	53.75	53.60	53.75	52.50	53.75	214,148	11,424,651	53.349	31.70	31.61	31.70	30.96	31.70	363,117	31.463	1.70%
2018-05-17	0	52.85	52.85	52.95	52.60	53.90	216,988	11,510,509	53.047	31.17	31.17	31.23	31.02	31.79	367,932	31.284	-1.95%
2018-05-16	0	53.90	53.90	53.95	53.60	54.40	684,000	36,821,200	53.832	31.79	31.79	31.82	31.61	32.08	1,159,814	31.748	0.47%
2018-05-15	0	53.65	53.65	53.85	53.65	54.40	223,478	12,061,703	53.973	31.64	31.64	31.76	31.64	32.08	378,937	31.830	-1.83%
2018-05-14	0	54.65	54.65	54.70	54.25	54.70	219,968	11,997,210	54.541	32.23	32.23	32.26	31.99	32.26	372,985	32.165	0.46%
2018-05-11	0	54.40	54.40	54.45	53.80	54.70	181,081	9,849,023	54.390	32.08	32.08	32.11	31.73	32.26	307,047	32.077	-0.09%
2018-05-10	0	54.45	54.40	54.45	53.45	54.55	492,762	26,720,982	54.227	32.11	32.08	32.11	31.52	32.17	835,544	31.980	0.93%
2018-05-09	0	53.95	53.80	53.95	52.60	53.95	456,441	24,260,253	53.151	31.82	31.73	31.82	31.02	31.82	773,957	31.346	1.60%
2018-05-08	0	53.10	52.95	53.10	52.10	53.10	478,601	25,162,933	52.576	31.32	31.23	31.32	30.73	31.32	811,532	31.007	0.95%
2018-05-07	0	52.60	52.55	52.65	52.35	53.30	669,600	35,467,680	52.968	31.02	30.99	31.05	30.87	31.43	1,135,397	31.238	-1.31%
2018-05-04	0	53.30	53.15	53.30	52.80	53.80	224,500	11,954,975	53.252	31.43	31.35	31.43	31.14	31.73	380,670	31.405	-0.28%
2018-05-03	0	53.45	53.45	53.60	52.80	54.40	533,831	28,534,137	53.452	31.52	31.52	31.61	31.14	32.08	905,182	31.523	-2.20%
2018-05-02	0	54.65	54.50	54.65	52.45	54.65	1,135,736	61,131,231	53.825	32.23	32.14	32.23	30.93	32.23	1,925,793	31.743	3.70%
2018-04-30	0	52.70	52.65	52.70	51.70	52.70	722,054	37,795,979	52.345	31.08	31.05	31.08	30.49	31.08	1,224,340	30.870	2.03%
2018-04-27	0	51.65	51.55	51.65	50.80	51.80	425,600	21,902,460	51.463	30.46	30.40	30.46	29.96	30.55	721,662	30.350	1.77%
2018-04-26	0	50.75	50.75	50.80	50.55	51.00	360,400	18,310,900	50.807	29.93	29.93	29.96	29.81	30.08	611,107	29.964	-0.39%
2018-04-25	0	50.95	50.90	50.95	50.45	51.10	118,573	6,030,564	50.860	30.05	30.02	30.05	29.75	30.14	201,056	29.994	-0.29%
2018-04-24	0	51.10	50.95	51.10	50.40	51.15	220,393	11,199,079	50.814	30.14	30.05	30.14	29.72	30.17	373,706	29.968	0.59%
2018-04-23	0	50.80	50.65	50.80	49.80	50.80	617,600	31,080,812	50.325	29.96	29.87	29.96	29.37	29.96	1,047,224	29.679	2.32%
2018-04-20	0	49.65	49.65	49.70	49.40	50.15	290,607	14,440,148	49.690	29.28	29.28	29.31	29.13	29.58	492,763	29.304	-1.00%
2018-04-19	0	50.15	50.10	50.15	48.75	50.20	421,325	20,994,163	49.829	29.58	29.55	29.58	28.75	29.61	714,413	29.387	2.45%
2018-04-18	0	48.95	48.80	48.95	48.50	49.05	235,400	11,484,910	48.789	28.87	28.78	28.87	28.60	28.93	399,152	28.773	0.10%
2018-04-17	0	48.90	48.75	48.90	48.55	49.10	213,132	10,401,890	48.805	28.84	28.75	28.84	28.63	28.96	361,394	28.783	-0.10%
2018-04-16	0	48.95	48.95	49.00	48.40	49.20	140,400	6,841,060	48.725	28.87	28.87	28.90	28.54	29.02	238,067	28.736	0.41%
2018-04-13	0	48.75	48.75	48.85	48.50	49.35	212,000	10,336,184	48.756	28.75	28.75	28.81	28.60	29.10	359,475	28.754	-0.31%
2018-04-12	0	48.90	48.75	48.90	48.55	49.10	276,400	13,463,580	48.710	28.84	28.75	28.84	28.63	28.96	468,673	28.727	-0.41%
2018-04-11	0	49.10	49.00	49.10	48.90	49.40	146,014	7,168,256	49.093	28.96	28.90	28.96	28.84	29.13	247,586	28.953	0.20%
2018-04-10	0	49.00	48.95	49.00	48.45	49.20	547,725	26,788,169	48.908	28.90	28.87	28.90	28.57	29.02	928,741	28.844	2.19%
2018-04-09	0	47.95	47.95	48.00	47.55	48.20	334,801	16,006,901	47.810	28.28	28.28	28.31	28.04	28.43	567,700	28.196	0.42%
2018-04-06	0	47.75	47.75	47.85	47.50	48.45	511,600	24,485,210	47.860	28.16	28.16	28.22	28.01	28.57	867,487	28.225	0.21%
2018-04-04	0	47.65	47.65	47.70	47.65	49.30	408,800	19,778,990	48.383	28.10	28.10	28.13	28.10	29.07	693,175	28.534	-1.55%
2018-04-03	0	48.40	48.40	48.50	48.35	49.95	405,198	19,809,471	48.888	28.54	28.54	28.60	28.51	29.46	687,068	28.832	-2.42%
2018-03-29	0	49.60	49.50	49.60	49.25	49.95	374,600	18,545,070	49.506	29.25	29.19	29.25	29.05	29.46	635,185	29.196	0.00%
2018-03-28	0	49.60	49.60	49.70	49.60	50.30	401,540	19,991,148	49.786	29.25	29.25	29.31	29.25	29.66	680,865	29.361	-1.29%
2018-03-27	0	50.25	50.20	50.25	49.70	50.85	294,245	14,799,890	50.298	29.63	29.61	29.63	29.31	29.99	498,932	29.663	1.31%
2018-03-26	0	49.60	49.60	49.75	49.40	50.25	364,900	18,106,210	49.620	29.25	29.25	29.34	29.13	29.63	618,737	29.263	-1.68%
2018-03-23	0	50.45	50.35	50.45	49.65	50.85	415,820	20,916,100	50.301	29.75	29.69	29.75	29.28	29.99	705,079	29.665	-1.18%
2018-03-22	0	51.05	51.05	51.15	49.90	51.60	672,476	34,187,432	50.838	30.11	30.11	30.17	29.43	30.43	1,140,274	29.982	2.82%
2018-03-21	0	49.65	49.45	49.65	49.45	50.25	414,000	20,596,300	49.750	29.28	29.16	29.28	29.16	29.63	701,993	29.340	0.20%
2018-03-20	0	49.55	49.50	49.55	49.30	49.70	139,769	6,921,660	49.522	29.22	29.19	29.22	29.07	29.31	236,997	29.206	-0.40%
2018-03-19	0	49.75	49.75	49.80	49.65	50.10	135,200	6,738,870	49.844	29.34	29.34	29.37	29.28	29.55	229,250	29.395	-1.00%
2018-03-16	0	50.25	50.25	50.30	49.50	50.25	269,344	13,467,505	50.001	29.63	29.63	29.66	29.19	29.63	456,709	29.488	1.11%
2018-03-15	0	49.70	49.65	49.70	49.15	49.75	142,400	7,061,320	49.588	29.31	29.28	29.31	28.99	29.34	241,458	29.244	-0.10%
2018-03-14	0	49.75	49.75	49.90	49.40	49.80	106,800	5,298,160	49.608	29.34	29.34	29.43	29.13	29.37	181,094	29.256	-0.20%
2018-03-13	0	49.85	49.85	50.00	49.60	50.45	625,066	31,192,979	49.903	29.40	29.40	29.49	29.25	29.75	1,059,884	29.431	-1.68%
2018-03-12	0	50.70	50.70	50.85	50.15	51.00	174,611	8,823,995	50.535	29.90	29.90	29.99	29.58	30.08	296,076	29.803	-0.10%
2018-03-09	0	50.75	50.75	50.80	50.45	50.85	97,550	4,948,077	50.723	29.93	29.93	29.96	29.75	29.99	165,409	29.914	-0.20%
2018-03-08	0	50.85	50.70	50.85	50.00	50.90	139,540	7,066,678	50.643	29.99	29.90	29.99	29.49	30.02	236,609	29.866	1.70%
2018-03-07	0	50.00	49.85	50.00	49.30	50.80	251,368	12,576,542	50.032	29.49	29.40	29.49	29.07	29.96	426,228	29.507	0.50%
2018-03-06	0	49.75	49.70	49.75	49.50	50.40	269,892	13,455,466	49.855	29.34	29.31	29.34	29.19	29.72	457,638	29.402	0.10%
2018-03-05	0	49.70	49.65	49.70	49.70	50.35	140,800	7,029,420	49.925	29.31	29.28	29.31	29.31	29.69	238,745	29.443	-1.58%
2018-03-02	0	50.50	50.50	50.55	50.30	51.00	181,600	9,188,925	50.600	29.78	29.78	29.81	29.66	30.08	307,927	29.841	-1.17%
2018-03-01	0	51.10	51.00	51.10	50.25	51.10	373,273	18,993,767	50.884	30.14	30.08	30.14	29.63	30.14	632,935	30.009	0.39%
2018-02-28	0	50.90	50.90	50.95	50.80	52.80	642,596	32,916,950	51.225	30.02	30.02	30.05	29.96	31.14	1,089,608	30.210	-2.86%
2018-02-27	0	52.40	52.15	52.40	52.00	53.50	274,400	14,433,680	52.601	30.90	30.76	30.90	30.67	31.55	465,282	31.021	-1.69%
2018-02-26	0	53.30	53.30	53.35	52.15	53.35	793,891	42,109,553	53.042	31.43	31.43	31.46	30.76	31.46	1,346,149	31.281	2.50%
2018-02-23	0	52.00	51.85	52.00	50.50	52.00	477,700	24,536,522	51.364	30.67	30.58	30.67	29.78	30.67	810,005	30.292	2.36%
2018-02-22	0	50.80	50.65	50.85	49.00	51.15	396,800	19,934,560	50.238	29.96	29.87	29.99	28.90	30.17	672,828	29.628	2.52%
2018-02-21	0	49.55	49.40	49.55	49.20	49.65	213,217	10,531,238	49.392	29.22	29.13	29.22	29.02	29.28	361,538	29.129	0.81%
2018-02-20	0	49.15	49.15	49.25	49.00	50.30	337,615	16,728,154	49.548	28.99	28.99	29.05	28.90	29.66	572,472	29.221	-1.70%
2018-02-15	0	50.00	50.00	50.10	49.10	50.10	139,600	6,940,000	49.713	29.49	29.49	29.55	28.96	29.55	236,711	29.319	1.01%
2018-02-14	0	49.50	49.25	49.50	48.55	49.50	135,641	6,649,657	49.024	29.19	29.05	29.19	28.63	29.19	229,998	28.912	1.23%
2018-02-13	0	48.90	48.80	48.90	48.30	49.05	242,800	11,838,210	48.757	28.84	28.78	28.84	28.48	28.93	411,700	28.754	1.14%
2018-02-12	0	48.35	48.25	48.35	48.05	49.40	199,849	9,662,866	48.351	28.51	28.46	28.51	28.34	29.13	338,871	28.515	-0.10%
2018-02-09	0	48.40	48.35	48.40	48.10	48.70	457,033	22,108,438	48.374	28.54	28.51	28.54	28.37	28.72	774,961	28.528	-2.81%
2018-02-08	0	49.80	49.70	49.80	49.10	49.85	187,600	9,310,320	49.629	29.37	29.31	29.37	28.96	29.40	318,101	29.268	0.40%
2018-02-07	0	49.60	49.55	49.60	49.25	50.00	780,298	38,711,931	49.612	29.25	29.22	29.25	29.05	29.49	1,323,100	29.259	1.43%
2018-02-06	0	48.90	48.90	49.00	48.80	51.30	646,298	31,802,922	49.208	28.84	28.84	28.90	28.78	30.25	1,095,885	29.020	-5.78%
2018-02-05	0	51.90	51.75	51.90	51.40	52.05	184,060	9,511,208	51.674	30.61	30.52	30.61	30.31	30.70	312,099	30.475	-1.61%
2018-02-02	0	52.75	52.65	52.75	52.25	52.95	614,200	32,423,356	52.790	31.11	31.05	31.11	30.81	31.23	1,041,459	31.133	-0.57%
2018-02-01	0	53.05	52.90	53.05	52.55	53.10	201,111	10,641,533	52.914	31.29	31.20	31.29	30.99	31.32	341,011	31.206	0.47%
2018-01-31	0	52.80	52.65	52.80	51.75	52.80	307,604	16,064,381	52.224	31.14	31.05	31.14	30.52	31.14	521,584	30.799	0.38%
2018-01-30	0	52.60	52.50	52.60	52.15	53.60	289,670	15,230,654	52.579	31.02	30.96	31.02	30.76	31.61	491,174	31.009	-1.31%
2018-01-29	0	53.30	53.30	53.35	53.30	54.40	459,039	24,710,090	53.830	31.43	31.43	31.46	31.43	32.08	778,362	31.746	-0.56%
2018-01-26	0	53.60	53.50	53.60	52.80	53.60	270,782	14,446,707	53.352	31.61	31.55	31.61	31.14	31.61	459,147	31.464	0.75%
2018-01-25	0	53.20	53.20	53.25	52.50	53.20	214,800	11,379,580	52.978	31.37	31.37	31.40	30.96	31.37	364,222	31.243	0.57%
2018-01-24	0	52.90	52.90	52.95	52.50	53.10	488,108	25,814,599	52.887	31.20	31.20	31.23	30.96	31.32	827,653	31.190	0.95%
2018-01-23	0	52.40	52.40	52.45	52.25	52.90	232,796	12,235,202	52.558	30.90	30.90	30.93	30.81	31.20	394,737	30.996	-1.04%
2018-01-22	0	52.95	52.90	52.95	52.50	52.95	294,052	15,512,035	52.753	31.23	31.20	31.23	30.96	31.23	498,605	31.111	0.76%
2018-01-19	0	52.55	52.50	52.55	51.90	52.80	213,812	11,212,495	52.441	30.99	30.96	30.99	30.61	31.14	362,547	30.927	0.57%
2018-01-18	0	52.25	52.15	52.25	51.65	52.40	265,489	13,825,552	52.076	30.81	30.76	30.81	30.46	30.90	450,172	30.712	0.77%
2018-01-17	0	51.85	51.85	52.00	51.30	52.05	281,558	14,580,937	51.787	30.58	30.58	30.67	30.25	30.70	477,419	30.541	0.19%
2018-01-16	0	51.75	51.60	51.75	51.40	52.15	168,426	8,708,643	51.706	30.52	30.43	30.52	30.31	30.76	285,589	30.494	0.49%
2018-01-15	0	51.50	51.50	51.55	51.15	52.40	456,049	23,488,458	51.504	30.37	30.37	30.40	30.17	30.90	773,292	30.375	-1.34%
2018-01-12	0	52.20	52.10	52.20	51.70	52.50	322,779	16,826,758	52.131	30.78	30.73	30.78	30.49	30.96	547,315	30.744	0.97%
2018-01-11	0	51.70	51.45	51.70	51.40	52.25	855,187	44,166,154	51.645	30.49	30.34	30.49	30.31	30.81	1,450,085	30.458	-0.39%
2018-01-10	0	51.90	51.90	52.00	51.65	52.50	558,793	29,053,475	51.993	30.61	30.61	30.67	30.46	30.96	947,509	30.663	0.10%
2018-01-09	0	51.85	51.70	51.85	51.55	52.50	338,000	17,653,530	52.229	30.58	30.49	30.58	30.40	30.96	573,125	30.802	-0.86%
2018-01-08	0	52.30	52.30	52.35	52.05	52.95	333,600	17,465,990	52.356	30.84	30.84	30.87	30.70	31.23	565,664	30.877	-0.38%
2018-01-05	0	52.50	52.35	52.50	52.25	53.55	826,800	43,658,490	52.804	30.96	30.87	30.96	30.81	31.58	1,401,951	31.141	-1.69%
2018-01-04	0	53.40	53.35	53.40	51.75	53.40	806,400	42,568,710	52.789	31.49	31.46	31.49	30.52	31.49	1,367,360	31.132	3.49%
2018-01-03	0	51.60	51.60	51.65	51.00	51.70	290,050	14,926,635	51.462	30.43	30.43	30.46	30.08	30.49	491,819	30.350	1.57%
2018-01-02	0	50.80	50.70	50.80	50.10	50.90	405,412	20,545,228	50.677	29.96	29.90	29.96	29.55	30.02	687,431	29.887	1.50%
2017-12-29	0	50.05	50.05	50.15	49.70	50.15	176,950	8,853,255	50.033	29.52	29.52	29.58	29.31	29.58	300,043	29.507	-0.10%
2017-12-28	0	50.10	50.10	50.15	49.40	50.20	121,096	6,050,060	49.961	29.55	29.55	29.58	29.13	29.61	205,335	29.464	0.50%
2017-12-27	0	49.85	49.80	49.95	49.75	50.00	189,551	9,452,972	49.870	29.40	29.37	29.46	29.34	29.49	321,409	29.411	0.10%
2017-12-22	0	49.80	49.80	49.85	49.50	49.95	190,400	9,479,650	49.788	29.37	29.37	29.40	29.19	29.46	322,849	29.363	0.20%
2017-12-21	0	49.70	49.70	49.75	49.35	49.95	287,723	14,307,136	49.725	29.31	29.31	29.34	29.10	29.46	487,873	29.326	1.43%
2017-12-20	0	49.00	49.00	49.05	48.80	49.20	199,723	9,787,863	49.007	28.90	28.90	28.93	28.78	29.02	338,657	28.902	0.20%
2017-12-19	0	48.90	48.65	48.90	48.40	49.10	259,668	12,629,280	48.636	28.84	28.69	28.84	28.54	28.96	440,302	28.683	0.31%
2017-12-18	0	48.75	48.50	48.75	47.50	48.75	144,854	6,975,540	48.156	28.75	28.60	28.75	28.01	28.75	245,619	28.400	1.35%
2017-12-15	0	48.10	48.00	48.15	47.40	48.10	272,542	13,014,080	47.751	28.37	28.31	28.40	27.95	28.37	462,132	28.161	0.31%
2017-12-14	0	47.95	47.90	48.00	47.45	48.25	177,200	8,475,360	47.829	28.28	28.25	28.31	27.98	28.46	300,466	28.207	-0.10%
2017-12-13	0	48.00	47.95	48.00	47.05	48.20	401,293	19,080,006	47.546	28.31	28.28	28.31	27.75	28.43	680,446	28.040	1.80%
2017-12-12	0	47.15	47.10	47.25	47.10	47.85	512,353	24,239,281	47.310	27.81	27.78	27.87	27.78	28.22	868,763	27.901	-1.77%
2017-12-11	0	48.00	47.90	48.10	47.80	48.25	191,600	9,191,860	47.974	28.31	28.25	28.37	28.19	28.46	324,884	28.293	0.00%
2017-12-08	0	48.00	48.00	48.10	47.80	48.25	418,800	20,083,740	47.955	28.31	28.31	28.37	28.19	28.46	710,132	28.282	0.00%
2017-12-07	0	48.00	47.95	48.00	47.60	48.80	198,800	9,545,060	48.013	28.31	28.28	28.31	28.07	28.78	337,092	28.316	-1.23%
2017-12-06	0	48.60	48.60	48.70	48.40	49.60	196,400	9,578,500	48.770	28.66	28.66	28.72	28.54	29.25	333,023	28.762	-1.62%
2017-12-05	0	49.40	49.35	49.40	49.30	50.20	251,034	12,456,167	49.619	29.13	29.10	29.13	29.07	29.61	425,662	29.263	-1.59%
2017-12-04	0	50.20	50.15	50.20	49.30	50.35	547,305	27,429,333	50.117	29.61	29.58	29.61	29.07	29.69	928,029	29.557	0.60%
2017-12-01	0	49.90	49.75	49.90	49.60	50.35	225,042	11,232,539	49.913	29.43	29.34	29.43	29.25	29.69	381,589	29.436	-0.20%
2017-11-30	0	50.00	49.75	50.00	49.30	50.05	319,187	15,916,131	49.865	29.49	29.34	29.49	29.07	29.52	541,225	29.408	-0.40%
2017-11-29	0	50.20	50.15	50.20	49.10	50.40	268,964	13,449,521	50.005	29.61	29.58	29.61	28.96	29.72	456,065	29.490	2.14%
2017-11-28	0	49.15	49.10	49.15	48.80	49.80	222,423	10,924,424	49.116	28.99	28.96	28.99	28.78	29.37	377,148	28.966	-0.10%
2017-11-27	0	49.20	49.15	49.20	48.90	50.00	184,995	9,102,586	49.204	29.02	28.99	29.02	28.84	29.49	313,684	29.018	-0.91%
2017-11-24	0	49.65	49.60	49.65	49.30	50.25	187,800	9,318,684	49.620	29.28	29.25	29.28	29.07	29.63	318,440	29.264	-1.88%
2017-11-23	0	50.60	50.35	50.60	49.15	50.65	516,819	25,989,222	50.287	29.84	29.69	29.84	28.99	29.87	876,336	29.657	1.20%
2017-11-22	0	50.00	49.90	50.00	48.60	50.00	327,637	16,273,341	49.669	29.49	29.43	29.49	28.66	29.49	555,553	29.292	3.20%
2017-11-21	0	48.45	48.45	48.50	48.30	49.20	850,856	41,294,262	48.533	28.57	28.57	28.60	28.48	29.02	1,442,741	28.622	-1.82%
2017-11-20	0	49.35	49.25	49.35	49.00	50.50	583,320	28,765,554	49.314	29.10	29.05	29.10	28.90	29.78	989,098	29.083	-1.60%
2017-11-17	0	50.15	50.00	50.15	50.00	50.70	249,255	12,503,984	50.165	29.58	29.49	29.58	29.49	29.90	422,645	29.585	-0.50%
2017-11-16	0	50.40	50.25	50.40	50.20	50.90	398,000	20,099,480	50.501	29.72	29.63	29.72	29.61	30.02	674,863	29.783	-0.30%
2017-11-15	0	50.55	50.55	50.60	50.45	51.35	1,133,952	57,404,968	50.624	29.81	29.81	29.84	29.75	30.28	1,922,768	29.855	-1.56%
2017-11-14	0	51.35	51.35	51.50	51.35	52.05	188,492	9,714,901	51.540	30.28	30.28	30.37	30.28	30.70	319,614	30.396	-1.53%
2017-11-13	0	52.15	52.00	52.15	51.10	52.15	205,313	10,618,878	51.720	30.76	30.67	30.76	30.14	30.76	348,136	30.502	1.66%
2017-11-10	0	51.30	51.25	51.50	50.85	51.55	342,098	17,517,152	51.205	30.25	30.22	30.37	29.99	30.40	580,073	30.198	-0.68%
2017-11-09	0	51.65	51.55	51.65	51.25	52.00	282,800	14,558,520	51.480	30.46	30.40	30.46	30.22	30.67	479,525	30.360	0.00%
2017-11-08	0	51.65	51.60	51.65	50.70	51.75	516,000	26,441,550	51.243	30.46	30.43	30.46	29.90	30.52	874,947	30.221	-0.29%
2017-11-07	0	51.80	51.80	51.90	51.50	52.30	320,367	16,648,902	51.968	30.55	30.55	30.61	30.37	30.84	543,225	30.648	-0.96%
2017-11-06	0	52.30	52.25	52.35	51.50	52.55	395,245	20,603,134	52.128	30.84	30.81	30.87	30.37	30.99	670,191	30.742	0.10%
2017-11-03	0	52.25	52.25	52.30	52.00	52.70	245,120	12,825,826	52.325	30.81	30.81	30.84	30.67	31.08	415,634	30.858	-0.38%
2017-11-02	0	52.45	52.45	52.50	52.45	53.15	529,674	28,009,799	52.881	30.93	30.93	30.96	30.93	31.35	898,134	31.187	-0.66%
2017-11-01	0	52.80	52.80	52.90	52.35	53.10	421,298	22,276,164	52.875	31.14	31.14	31.20	30.87	31.32	714,367	31.183	0.76%
2017-10-31	0	52.40	52.35	52.40	52.20	53.15	273,102	14,325,899	52.456	30.90	30.87	30.90	30.78	31.35	463,081	30.936	-0.95%
2017-10-30	0	52.90	52.90	53.00	52.60	53.15	262,400	13,857,090	52.809	31.20	31.20	31.26	31.02	31.35	444,935	31.144	-0.28%
2017-10-27	0	53.05	53.00	53.05	53.00	53.50	140,432	7,468,182	53.180	31.29	31.26	31.29	31.26	31.55	238,121	31.363	-0.56%
2017-10-26	0	53.35	53.15	53.40	53.05	53.85	168,531	8,967,895	53.212	31.46	31.35	31.49	31.29	31.76	285,767	31.382	-0.56%
2017-10-25	0	53.65	53.65	53.70	53.35	53.90	285,671	15,313,853	53.607	31.64	31.64	31.67	31.46	31.79	484,394	31.614	0.56%
2017-10-24	0	53.35	53.25	53.35	53.05	53.50	231,123	12,294,844	53.196	31.46	31.40	31.46	31.29	31.55	391,900	31.372	0.47%
2017-10-23	0	53.10	53.10	53.30	53.05	53.65	116,155	6,183,937	53.239	31.32	31.32	31.43	31.29	31.64	196,956	31.397	-1.30%
2017-10-20	0	53.80	53.60	53.80	52.75	53.80	178,800	9,576,000	53.557	31.73	31.61	31.73	31.11	31.73	303,179	31.585	1.99%
2017-10-19	0	52.75	52.75	53.00	52.65	53.80	210,800	11,211,850	53.187	31.11	31.11	31.26	31.05	31.73	357,440	31.367	-1.22%
2017-10-18	0	53.40	53.40	53.65	53.25	53.75	156,790	8,387,116	53.493	31.49	31.49	31.64	31.40	31.70	265,859	31.547	0.28%
2017-10-17	0	53.25	53.25	53.40	53.25	54.10	329,566	17,618,435	53.460	31.40	31.40	31.49	31.40	31.91	558,824	31.528	-2.02%
2017-10-16	0	54.35	54.35	54.45	53.90	55.50	378,660	20,613,134	54.437	32.05	32.05	32.11	31.79	32.73	642,069	32.104	-1.54%
2017-10-13	0	55.20	55.15	55.20	54.80	55.75	302,809	16,704,687	55.166	32.55	32.52	32.55	32.32	32.88	513,453	32.534	0.64%
2017-10-12	0	54.85	54.70	54.85	53.65	54.90	568,942	31,013,980	54.512	32.35	32.26	32.35	31.64	32.38	964,718	32.148	2.24%
2017-10-11	0	53.65	53.60	53.65	53.10	53.75	644,000	34,458,980	53.508	31.64	31.61	31.64	31.32	31.70	1,091,989	31.556	0.75%
2017-10-10	0	53.25	53.10	53.25	52.90	53.65	641,911	34,114,821	53.146	31.40	31.32	31.40	31.20	31.64	1,088,447	31.343	-1.11%
2017-10-09	0	53.85	53.80	53.85	53.40	54.10	271,883	14,617,843	53.765	31.76	31.73	31.76	31.49	31.91	461,014	31.708	-0.46%
2017-10-06	0	54.10	54.10	54.15	53.20	54.20	313,346	16,802,384	53.622	31.91	31.91	31.93	31.37	31.96	531,320	31.624	1.31%
2017-10-04	0	53.40	53.40	53.50	53.05	53.60	219,600	11,728,300	53.408	31.49	31.49	31.55	31.29	31.61	372,361	31.497	0.38%
2017-10-03	0	53.20	53.15	53.20	52.85	53.90	288,000	15,319,674	53.193	31.37	31.35	31.37	31.17	31.79	488,343	31.371	0.19%
2017-09-29	0	53.10	52.85	53.10	51.90	53.10	286,400	15,087,690	52.680	31.32	31.17	31.32	30.61	31.32	485,630	31.068	1.82%
2017-09-28	0	52.15	51.90	52.15	51.60	52.20	163,340	8,473,712	51.878	30.76	30.61	30.76	30.43	30.78	276,965	30.595	-0.10%
2017-09-27	0	52.20	52.15	52.20	51.30	52.50	619,747	32,015,754	51.659	30.78	30.76	30.78	30.25	30.96	1,050,864	30.466	2.15%
2017-09-26	0	51.10	51.05	51.25	50.50	51.45	906,075	46,152,801	50.937	30.14	30.11	30.22	29.78	30.34	1,536,372	30.040	-1.45%
2017-09-25	0	51.85	51.75	51.90	51.45	52.90	421,390	21,934,211	52.052	30.58	30.52	30.61	30.34	31.20	714,523	30.698	-1.89%
2017-09-22	0	52.85	52.85	52.90	52.85	53.40	332,891	17,627,145	52.952	31.17	31.17	31.20	31.17	31.49	564,462	31.228	-0.47%
2017-09-21	0	53.10	53.10	53.40	53.10	53.60	149,354	7,953,049	53.250	31.32	31.32	31.49	31.32	31.61	253,250	31.404	0.00%
2017-09-20	0	53.10	53.10	53.15	53.00	53.80	316,844	16,874,947	53.259	31.32	31.32	31.35	31.26	31.73	537,252	31.410	-0.47%
2017-09-19	0	53.35	53.35	53.50	53.35	53.95	153,707	8,242,183	53.623	31.46	31.46	31.55	31.46	31.82	260,631	31.624	-0.84%
2017-09-18	0	53.80	53.75	53.80	53.30	53.90	225,882	12,134,243	53.719	31.73	31.70	31.73	31.43	31.79	383,013	31.681	0.56%
2017-09-15	0	53.50	53.50	53.65	53.40	54.50	511,344	27,421,550	53.626	31.55	31.55	31.64	31.49	32.14	867,053	31.626	-1.83%
2017-09-14	0	54.50	54.35	54.50	54.20	54.90	128,000	6,987,617	54.591	32.14	32.05	32.14	31.96	32.38	217,041	32.195	-0.27%
2017-09-13	0	54.65	54.65	54.70	54.40	55.20	169,364	9,258,352	54.665	32.23	32.23	32.26	32.08	32.55	287,179	32.239	-0.09%
2017-09-12	0	54.70	54.60	54.80	54.50	55.35	173,300	9,474,330	54.670	32.26	32.20	32.32	32.14	32.64	293,853	32.242	-0.60%
2017-09-11	0	55.35	55.30	55.35	55.15	55.70	129,205	7,152,019	55.354	32.45	32.42	32.45	32.34	32.66	220,358	32.456	-0.18%
2017-09-08	0	55.45	55.40	55.45	55.00	55.50	170,400	9,407,771	55.210	32.51	32.48	32.51	32.25	32.54	290,616	32.372	-0.18%
2017-09-07	0	55.55	55.45	55.55	55.15	55.60	266,712	14,793,748	55.467	32.57	32.51	32.57	32.34	32.60	454,876	32.523	0.09%
2017-09-06	0	55.50	55.40	55.50	54.80	55.60	265,978	14,686,075	55.215	32.54	32.48	32.54	32.13	32.60	453,624	32.375	0.09%
2017-09-05	0	55.45	55.35	55.45	55.10	55.80	270,300	15,009,155	55.528	32.51	32.45	32.51	32.31	32.72	460,995	32.558	-0.36%
2017-09-04	0	55.65	55.65	55.70	55.65	56.75	178,400	9,963,980	55.852	32.63	32.63	32.66	32.63	33.27	304,260	32.748	-1.68%
2017-09-01	0	56.60	56.45	56.60	56.40	57.00	150,800	8,528,230	56.553	33.19	33.10	33.19	33.07	33.42	257,189	33.159	-0.26%
2017-08-31	0	56.75	56.75	56.80	56.50	57.05	183,035	10,383,115	56.727	33.27	33.27	33.30	33.13	33.45	312,165	33.262	-0.26%
2017-08-30	0	56.90	56.80	56.90	56.40	57.20	625,128	35,527,566	56.832	33.36	33.30	33.36	33.07	33.54	1,066,153	33.323	0.35%
2017-08-29	0	56.70	56.65	56.70	56.35	57.20	203,847	11,565,108	56.734	33.25	33.22	33.25	33.04	33.54	347,660	33.266	-0.53%
2017-08-28	0	57.00	56.95	57.00	56.45	58.10	741,470	42,492,124	57.308	33.42	33.39	33.42	33.10	34.07	1,264,573	33.602	-1.21%
2017-08-25	0	57.70	57.65	57.70	55.30	58.35	1,574,157	90,047,491	57.204	33.83	33.80	33.83	32.42	34.21	2,684,717	33.541	5.00%
2017-08-24	0	54.95	54.90	54.95	54.25	55.75	1,078,799	59,180,705	54.858	32.22	32.19	32.22	31.81	32.69	1,839,886	32.165	0.55%
2017-08-22	0	54.65	54.60	54.65	53.65	54.85	443,600	24,137,652	54.413	32.04	32.01	32.04	31.46	32.16	756,557	31.905	2.25%
2017-08-21	0	53.45	53.45	53.55	53.40	53.70	185,600	9,933,930	53.523	31.34	31.34	31.40	31.31	31.49	316,540	31.383	-0.19%
2017-08-18	0	53.55	53.40	53.55	53.25	54.05	322,400	17,316,446	53.711	31.40	31.31	31.40	31.22	31.69	549,852	31.493	-0.93%
2017-08-17	0	54.05	54.00	54.20	53.70	54.50	369,200	19,919,750	53.954	31.69	31.66	31.78	31.49	31.96	629,669	31.635	-0.28%
2017-08-16	0	54.20	54.05	54.20	53.40	54.30	428,636	23,089,220	53.867	31.78	31.69	31.78	31.31	31.84	731,036	31.584	0.84%
2017-08-15	0	53.75	53.70	53.75	53.65	54.00	343,600	18,507,870	53.865	31.52	31.49	31.52	31.46	31.66	586,008	31.583	0.66%
2017-08-14	0	53.40	53.40	53.65	53.05	54.00	618,692	33,093,175	53.489	31.31	31.31	31.46	31.11	31.66	1,055,176	31.363	0.38%
2017-08-11	0	53.20	53.15	53.20	53.00	54.50	572,808	30,673,988	53.550	31.19	31.16	31.19	31.08	31.96	976,921	31.399	-2.83%
2017-08-10	0	54.75	54.75	54.80	54.70	55.75	497,205	27,380,032	55.068	32.10	32.10	32.13	32.07	32.69	847,981	32.289	-1.17%
2017-08-09	0	55.40	55.40	55.55	55.00	55.70	577,332	31,970,663	55.377	32.48	32.48	32.57	32.25	32.66	984,637	32.470	0.00%
2017-08-08	0	55.40	55.30	55.40	55.10	55.70	393,961	21,812,499	55.367	32.48	32.42	32.48	32.31	32.66	671,898	32.464	-0.98%
2017-08-07	0	55.95	55.80	55.95	55.40	56.15	375,400	20,896,684	55.665	32.81	32.72	32.81	32.48	32.92	640,243	32.639	0.18%
2017-08-04	0	55.85	55.80	55.85	55.55	56.45	496,400	27,717,560	55.837	32.75	32.72	32.75	32.57	33.10	846,608	32.740	-0.53%
2017-08-03	0	56.15	56.10	56.15	55.65	56.80	791,600	44,460,740	56.166	32.92	32.89	32.92	32.63	33.30	1,350,070	32.932	0.72%
2017-08-02	0	55.75	55.65	55.75	55.45	56.85	566,800	31,565,170	55.690	32.69	32.63	32.69	32.51	33.33	966,674	32.653	-1.15%
2017-08-01	0	56.40	56.35	56.40	55.50	56.85	839,217	47,134,088	56.164	33.07	33.04	33.07	32.54	33.33	1,431,280	32.931	1.99%
2017-07-31	0	55.30	55.25	55.30	54.55	55.70	621,285	34,212,092	55.067	32.42	32.40	32.42	31.98	32.66	1,059,598	32.288	1.28%
2017-07-28	0	54.60	54.55	54.60	54.25	55.35	1,103,617	60,374,474	54.706	32.01	31.98	32.01	31.81	32.45	1,882,213	32.076	-1.80%
2017-07-27	0	55.60	55.60	55.65	55.25	56.70	1,112,023	62,071,567	55.819	32.60	32.60	32.63	32.40	33.25	1,896,549	32.729	-1.94%
2017-07-26	0	56.70	56.70	56.75	56.65	57.35	346,115	19,699,244	56.915	33.25	33.25	33.27	33.22	33.63	590,297	33.372	-1.13%
2017-07-25	0	57.35	57.10	57.35	56.85	57.45	329,266	18,807,630	57.120	33.63	33.48	33.63	33.33	33.69	561,561	33.492	-0.17%
2017-07-24	0	57.45	57.20	57.45	56.90	57.50	489,440	28,022,386	57.254	33.69	33.54	33.69	33.36	33.71	834,737	33.570	0.44%
2017-07-21	0	57.20	57.20	57.25	56.80	57.50	488,630	27,873,348	57.044	33.54	33.54	33.57	33.30	33.71	833,356	33.447	-0.17%
2017-07-20	0	57.30	57.30	57.35	57.15	57.95	462,532	26,557,833	57.418	33.60	33.60	33.63	33.51	33.98	788,846	33.667	-0.95%
2017-07-19	0	57.85	57.70	57.85	57.20	57.90	739,514	42,543,764	57.529	33.92	33.83	33.92	33.54	33.95	1,261,237	33.732	0.61%
2017-07-18	0	57.50	57.35	57.50	56.25	57.95	826,369	47,202,360	57.120	33.71	33.63	33.71	32.98	33.98	1,409,368	33.492	-0.61%
2017-07-17	0	57.85	57.85	57.90	57.80	59.00	755,846	43,959,168	58.159	33.92	33.92	33.95	33.89	34.59	1,289,091	34.101	-2.12%
2017-07-14	0	59.10	59.00	59.10	58.70	59.30	903,600	53,204,700	58.881	34.65	34.59	34.65	34.42	34.77	1,541,085	34.524	0.00%
2017-07-13	0	59.10	59.05	59.10	58.25	59.40	1,253,881	73,745,672	58.814	34.65	34.62	34.65	34.15	34.83	2,138,487	34.485	0.25%
2017-07-12	0	65.55	65.55	65.60	65.00	65.75	2,078,962	135,501,500	65.177	34.56	34.56	34.59	34.27	34.67	3,942,628	34.368	0.46%
2017-07-11	0	65.25	65.20	65.25	65.10	65.45	865,083	56,414,206	65.212	34.41	34.38	34.41	34.33	34.51	1,640,579	34.387	0.31%
2017-07-10	0	65.05	65.05	65.20	64.95	65.65	956,212	62,301,335	65.154	34.30	34.30	34.38	34.25	34.62	1,813,399	34.356	-0.08%
2017-07-07	0	65.10	65.05	65.10	64.95	65.30	660,701	43,024,909	65.120	34.33	34.30	34.33	34.25	34.43	1,252,980	34.338	-0.31%
2017-07-06	0	65.30	65.20	65.30	65.10	65.55	541,849	35,351,474	65.242	34.43	34.38	34.43	34.33	34.56	1,027,585	34.402	0.08%
2017-07-05	0	65.25	65.25	65.50	64.90	65.55	322,012	21,028,891	65.305	34.41	34.41	34.54	34.22	34.56	610,677	34.435	0.23%
2017-07-04	0	65.10	65.10	65.30	64.65	65.90	683,822	44,620,923	65.252	34.33	34.33	34.43	34.09	34.75	1,296,828	34.408	-1.06%
2017-07-03	0	65.80	65.75	65.80	65.55	66.00	553,016	36,394,975	65.812	34.70	34.67	34.70	34.56	34.80	1,048,762	34.703	0.38%
2017-06-30	0	65.55	65.25	65.55	64.40	65.70	561,017	36,631,915	65.296	34.56	34.41	34.56	33.96	34.64	1,063,935	34.431	0.69%
2017-06-29	0	65.10	64.90	65.10	64.20	66.00	1,289,409	84,092,888	65.218	34.33	34.22	34.33	33.85	34.80	2,445,288	34.390	1.72%
2017-06-28	0	64.00	64.00	64.15	63.65	64.30	745,789	47,816,069	64.115	33.75	33.75	33.83	33.56	33.91	1,414,345	33.808	0.55%
2017-06-27	0	63.65	63.60	63.65	62.90	63.70	1,074,787	68,131,254	63.390	33.56	33.54	33.56	33.17	33.59	2,038,270	33.426	1.43%
2017-06-26	0	62.75	62.70	62.75	62.50	63.10	307,600	19,292,900	62.721	33.09	33.06	33.09	32.96	33.27	583,345	33.073	0.16%
2017-06-23	0	62.65	62.65	62.70	62.45	62.95	314,941	19,725,430	62.632	33.04	33.04	33.06	32.93	33.19	597,267	33.026	0.16%
2017-06-22	0	62.55	62.55	62.60	62.50	63.15	397,800	24,964,849	62.757	32.98	32.98	33.01	32.96	33.30	754,404	33.092	-0.79%
2017-06-21	0	63.05	63.00	63.05	62.10	63.40	562,915	35,450,591	62.977	33.25	33.22	33.25	32.75	33.43	1,067,535	33.208	0.88%
2017-06-20	0	62.50	62.50	62.60	62.40	64.10	1,501,734	94,510,718	62.934	32.96	32.96	33.01	32.90	33.80	2,847,950	33.186	-1.88%
2017-06-19	0	63.70	63.65	63.70	60.85	64.50	2,333,647	148,230,952	63.519	33.59	33.56	33.59	32.09	34.01	4,425,623	33.494	5.12%
2017-06-16	0	60.60	60.55	60.60	60.60	61.90	966,519	58,864,013	60.903	31.95	31.93	31.95	31.95	32.64	1,832,946	32.114	-1.94%
2017-06-15	0	61.80	61.60	61.80	61.20	62.35	237,323	14,633,893	61.662	32.59	32.48	32.59	32.27	32.88	450,069	32.515	-0.64%
2017-06-14	0	62.20	62.20	62.30	61.95	63.05	229,905	14,327,579	62.320	32.80	32.80	32.85	32.67	33.25	436,001	32.861	0.24%
2017-06-13	0	62.05	62.05	62.15	62.00	62.40	265,031	16,468,510	62.138	32.72	32.72	32.77	32.69	32.90	502,616	32.766	-0.08%
2017-06-12	0	62.10	62.10	62.20	62.00	63.15	323,450	20,146,532	62.286	32.75	32.75	32.80	32.69	33.30	613,404	32.844	-1.58%
2017-06-09	0	63.10	63.05	63.10	62.65	63.35	462,990	29,123,342	62.903	33.27	33.25	33.27	33.04	33.40	878,033	33.169	-0.08%
2017-06-08	0	63.15	63.15	63.20	62.50	63.30	321,560	20,252,337	62.982	33.30	33.30	33.33	32.96	33.38	609,819	33.210	1.36%
2017-06-07	0	62.30	62.30	62.35	62.30	63.40	373,497	23,422,218	62.711	32.85	32.85	32.88	32.85	33.43	708,315	33.068	-1.11%
2017-06-06	0	63.00	63.00	63.05	62.80	64.30	824,834	52,336,722	63.451	33.22	33.22	33.25	33.11	33.91	1,564,249	33.458	0.08%
2017-06-05	0	62.95	62.90	62.95	60.20	62.95	749,918	46,205,983	61.615	33.19	33.17	33.19	31.74	33.19	1,422,175	32.490	4.66%
2017-06-02	0	60.15	60.05	60.15	59.70	60.35	293,218	17,605,927	60.044	31.72	31.66	31.72	31.48	31.82	556,071	31.661	0.97%
2017-06-01	0	60.60	60.55	60.60	59.55	60.90	519,427	31,361,522	60.377	31.41	31.39	31.41	30.87	31.57	1,002,095	31.296	1.68%
2017-05-31	0	59.60	59.60	59.80	59.60	60.00	295,838	17,680,175	59.763	30.89	30.89	31.00	30.89	31.10	570,740	30.978	-0.75%
2017-05-29	0	60.05	59.90	60.05	59.65	60.10	134,000	8,030,140	59.926	31.13	31.05	31.13	30.92	31.15	258,517	31.062	0.67%
2017-05-26	0	59.65	59.65	59.70	59.50	59.95	63,430	3,787,616	59.713	30.92	30.92	30.94	30.84	31.07	122,371	30.952	-0.33%
2017-05-25	0	59.85	59.75	59.90	59.35	60.00	158,400	9,479,720	59.847	31.02	30.97	31.05	30.76	31.10	305,590	31.021	0.25%
2017-05-24	0	59.70	59.45	59.70	59.20	59.70	95,276	5,664,004	59.448	30.94	30.82	30.94	30.69	30.94	183,809	30.815	0.25%
2017-05-23	0	59.55	59.55	59.60	59.10	59.80	529,294	31,437,896	59.396	30.87	30.87	30.89	30.63	31.00	1,021,131	30.787	0.00%
2017-05-22	0	59.55	59.45	59.55	59.00	59.55	187,451	11,116,152	59.302	30.87	30.82	30.87	30.58	30.87	361,636	30.738	0.68%
2017-05-19	0	59.15	59.15	59.25	58.80	59.35	286,233	16,906,264	59.065	30.66	30.66	30.71	30.48	30.76	552,210	30.616	0.08%
2017-05-18	0	59.10	58.70	59.10	58.55	59.20	310,800	18,317,690	58.937	30.63	30.43	30.63	30.35	30.69	599,605	30.550	-0.17%
2017-05-17	0	59.20	59.10	59.25	58.90	59.30	303,800	17,919,420	58.984	30.69	30.63	30.71	30.53	30.74	586,100	30.574	0.17%
2017-05-16	0	59.10	59.10	59.30	59.00	59.50	357,228	21,152,149	59.212	30.63	30.63	30.74	30.58	30.84	689,175	30.692	-0.84%
2017-05-15	0	59.60	59.60	59.75	59.15	59.80	121,588	7,247,691	59.609	30.89	30.89	30.97	30.66	31.00	234,571	30.898	0.17%
2017-05-12	0	59.50	59.40	59.50	59.15	59.85	89,653	5,330,017	59.452	30.84	30.79	30.84	30.66	31.02	172,961	30.816	-0.25%
2017-05-11	0	59.65	59.65	59.90	59.60	60.00	119,638	7,165,381	59.892	30.92	30.92	31.05	30.89	31.10	230,809	31.045	0.00%
2017-05-10	0	59.65	59.65	59.70	59.30	59.95	204,501	12,213,304	59.722	30.92	30.92	30.94	30.74	31.07	394,530	30.957	-0.42%
2017-05-09	0	59.90	59.85	59.90	59.70	60.00	446,182	26,721,692	59.890	31.05	31.02	31.05	30.94	31.10	860,788	31.043	0.17%
2017-05-08	0	59.80	59.65	59.80	59.40	59.80	166,000	9,907,370	59.683	31.00	30.92	31.00	30.79	31.00	320,252	30.936	0.67%
2017-05-05	0	59.40	59.40	59.70	59.15	60.05	260,000	15,470,080	59.500	30.79	30.79	30.94	30.66	31.13	501,600	30.841	-1.08%
2017-05-04	0	60.05	59.95	60.05	59.10	60.20	490,050	29,349,223	59.890	31.13	31.07	31.13	30.63	31.20	945,420	31.044	1.26%
2017-05-02	0	59.30	59.15	59.35	58.80	59.40	454,800	26,924,760	59.201	30.74	30.66	30.76	30.48	30.79	877,414	30.686	0.51%
2017-04-28	0	59.00	58.85	59.00	58.55	59.20	305,023	17,966,745	58.903	30.58	30.50	30.58	30.35	30.69	588,460	30.532	0.08%
2017-04-27	0	58.95	58.95	59.10	58.15	59.10	205,600	12,081,770	58.763	30.56	30.56	30.63	30.14	30.63	396,650	30.460	0.51%
2017-04-26	0	58.65	58.55	58.65	58.20	58.75	211,358	12,367,694	58.515	30.40	30.35	30.40	30.17	30.45	407,758	30.331	0.77%
2017-04-25	0	58.20	58.05	58.20	57.50	58.45	413,640	23,966,294	57.940	30.17	30.09	30.17	29.80	30.30	798,007	30.033	1.39%
2017-04-24	0	57.40	57.40	57.50	57.20	58.15	481,200	27,643,780	57.448	29.75	29.75	29.80	29.65	30.14	928,346	29.777	-1.03%
2017-04-21	0	58.00	58.00	58.10	57.80	58.60	128,900	7,507,690	58.244	30.06	30.06	30.12	29.96	30.37	248,678	30.190	-0.43%
2017-04-20	0	58.25	58.25	58.30	57.70	58.45	270,000	15,668,333	58.031	30.19	30.19	30.22	29.91	30.30	520,892	30.080	0.60%
2017-04-19	0	57.90	57.80	57.90	57.60	58.10	234,800	13,572,180	57.803	30.01	29.96	30.01	29.86	30.12	452,984	29.962	-0.69%
2017-04-18	0	58.30	58.00	58.30	58.00	58.80	321,197	18,730,174	58.314	30.22	30.06	30.22	30.06	30.48	619,663	30.226	-1.27%
2017-04-13	0	59.05	58.90	59.05	58.90	59.35	179,756	10,629,569	59.133	30.61	30.53	30.61	30.53	30.76	346,791	30.651	-0.51%
2017-04-12	0	59.35	59.10	59.35	58.75	59.35	270,749	15,970,308	58.986	30.76	30.63	30.76	30.45	30.76	522,337	30.575	0.17%
2017-04-11	0	59.25	59.10	59.30	58.80	59.90	255,795	15,141,874	59.195	30.71	30.63	30.74	30.48	31.05	493,488	30.683	-1.09%
2017-04-10	0	59.90	59.80	59.90	59.35	60.00	292,000	17,419,329	59.655	31.05	31.00	31.05	30.76	31.10	563,336	30.922	0.76%
2017-04-07	0	59.45	59.40	59.50	58.50	59.50	272,330	16,062,808	58.983	30.82	30.79	30.84	30.32	30.84	525,388	30.573	0.00%
2017-04-06	0	59.45	59.35	59.45	59.20	59.85	250,800	14,924,423	59.507	30.82	30.76	30.82	30.69	31.02	483,851	30.845	-0.25%
2017-04-05	0	59.60	59.60	59.85	59.55	60.50	544,495	32,687,080	60.032	30.89	30.89	31.02	30.87	31.36	1,050,457	31.117	-0.67%
2017-04-03	0	60.00	59.95	60.00	59.35	60.20	582,300	34,925,040	59.978	31.10	31.07	31.10	30.76	31.20	1,123,391	31.089	1.35%
2017-03-31	0	59.20	59.15	59.20	58.05	59.35	320,562	18,840,339	58.773	30.69	30.66	30.69	30.09	30.76	618,438	30.464	1.63%
2017-03-30	0	58.25	58.25	58.35	58.25	59.00	231,025	13,487,537	58.381	30.19	30.19	30.25	30.19	30.58	445,701	30.261	-1.35%
2017-03-29	0	59.05	59.05	59.25	59.05	59.70	331,600	19,706,200	59.428	30.61	30.61	30.71	30.61	30.94	639,733	30.804	-0.51%
2017-03-28	0	59.35	59.25	59.35	58.40	59.45	579,528	34,312,937	59.208	30.76	30.71	30.76	30.27	30.82	1,118,044	30.690	1.80%
2017-03-27	0	58.30	58.30	58.35	57.80	58.65	540,578	31,527,169	58.321	30.22	30.22	30.25	29.96	30.40	1,042,900	30.230	-0.60%
2017-03-24	0	58.65	58.50	58.65	58.20	59.00	419,600	24,612,560	58.657	30.40	30.32	30.40	30.17	30.58	809,505	30.404	0.43%
2017-03-23	0	58.40	58.30	58.40	56.30	58.50	642,839	37,144,161	57.781	30.27	30.22	30.27	29.18	30.32	1,240,185	29.950	3.73%
2017-03-22	0	56.30	56.30	56.35	56.10	58.75	974,392	55,484,340	56.943	29.18	29.18	29.21	29.08	30.45	1,879,828	29.516	-4.33%
2017-03-21	0	58.85	58.85	58.90	58.70	59.10	208,764	12,288,228	58.862	30.50	30.50	30.53	30.43	30.63	402,754	30.511	-0.25%
2017-03-20	0	59.00	58.95	59.00	58.55	59.10	186,650	10,990,438	58.883	30.58	30.56	30.58	30.35	30.63	360,091	30.521	0.17%
2017-03-17	0	58.90	58.90	58.95	58.60	59.75	472,413	27,859,483	58.973	30.53	30.53	30.56	30.37	30.97	911,394	30.568	-1.42%
2017-03-16	0	59.75	59.55	59.75	58.80	59.75	500,080	29,650,764	59.292	30.97	30.87	30.97	30.48	30.97	964,770	30.734	1.88%
2017-03-15	0	58.65	58.65	58.70	58.35	58.95	297,366	17,437,209	58.639	30.40	30.40	30.43	30.25	30.56	573,688	30.395	0.09%
2017-03-14	0	58.60	58.60	58.65	57.95	58.60	314,086	18,335,113	58.376	30.37	30.37	30.40	30.04	30.37	605,945	30.259	1.38%
2017-03-13	0	57.80	57.80	58.00	57.45	58.10	240,000	13,895,860	57.899	29.96	29.96	30.06	29.78	30.12	463,016	30.012	0.52%
2017-03-10	0	57.50	57.50	57.55	57.05	57.70	240,000	13,756,460	57.319	29.80	29.80	29.83	29.57	29.91	463,016	29.711	0.52%
2017-03-09	0	57.20	57.00	57.20	56.70	57.20	714,183	40,629,497	56.889	29.65	29.55	29.65	29.39	29.65	1,377,824	29.488	0.09%
2017-03-08	0	57.15	57.00	57.20	56.95	57.35	292,605	16,692,133	57.047	29.62	29.55	29.65	29.52	29.73	564,503	29.570	0.09%
2017-03-07	0	57.10	57.05	57.10	57.05	57.60	221,841	12,679,854	57.157	29.60	29.57	29.60	29.57	29.86	427,983	29.627	-0.70%
2017-03-06	0	57.50	57.50	57.55	57.00	57.55	282,000	16,185,510	57.395	29.80	29.80	29.83	29.55	29.83	544,043	29.750	0.79%
2017-03-03	0	57.05	57.05	57.15	57.00	57.55	221,767	12,686,594	57.207	29.57	29.57	29.62	29.55	29.83	427,840	29.653	0.00%
2017-03-02	0	57.05	57.05	57.25	57.05	58.25	391,600	22,523,671	57.517	29.57	29.57	29.68	29.57	30.19	755,487	29.813	-0.70%
2017-03-01	0	57.45	57.45	57.50	57.05	57.70	140,066	8,037,181	57.381	29.78	29.78	29.80	29.57	29.91	270,220	29.743	0.44%
2017-02-28	0	57.20	57.20	57.35	57.05	57.80	185,913	10,660,273	57.340	29.65	29.65	29.73	29.57	29.96	358,669	29.722	-0.35%
2017-02-27	0	57.40	57.40	57.55	57.30	58.10	164,834	9,491,717	57.583	29.75	29.75	29.83	29.70	30.12	318,003	29.848	-0.43%
2017-02-24	0	57.65	57.65	57.75	57.65	58.05	155,348	8,978,862	57.798	29.88	29.88	29.93	29.88	30.09	299,702	29.959	-0.69%
2017-02-23	0	58.05	58.05	58.20	58.05	59.30	406,369	23,742,522	58.426	30.09	30.09	30.17	30.09	30.74	783,980	30.285	-1.19%
2017-02-22	0	58.75	58.75	58.80	56.95	59.10	869,695	50,879,619	58.503	30.45	30.45	30.48	29.52	30.63	1,677,843	30.324	3.16%
2017-02-21	0	56.95	56.95	57.00	56.60	57.50	268,963	15,360,531	57.110	29.52	29.52	29.55	29.34	29.80	518,892	29.603	-1.04%
2017-02-20	0	57.55	57.40	57.55	57.00	57.65	87,171	4,996,214	57.315	29.83	29.75	29.83	29.55	29.88	168,173	29.709	0.70%
2017-02-17	0	57.15	57.05	57.15	57.00	57.70	535,511	30,688,445	57.307	29.62	29.57	29.62	29.55	29.91	1,033,125	29.704	-0.35%
2017-02-16	0	57.35	57.25	57.35	57.15	57.90	507,304	29,132,092	57.425	29.73	29.68	29.73	29.62	30.01	978,707	29.766	-0.69%
2017-02-15	0	57.75	57.70	57.80	57.65	58.25	473,000	27,440,694	58.014	29.93	29.91	29.96	29.88	30.19	912,526	30.071	-0.17%
2017-02-14	0	57.85	57.80	57.85	57.40	58.35	257,616	14,897,713	57.829	29.99	29.96	29.99	29.75	30.25	497,001	29.975	0.43%
2017-02-13	0	57.60	57.50	57.60	57.25	58.20	423,400	24,380,628	57.583	29.86	29.80	29.86	29.68	30.17	816,837	29.848	-1.20%
2017-02-10	0	58.30	58.30	58.45	58.10	58.75	264,000	15,391,060	58.299	30.22	30.22	30.30	30.12	30.45	509,317	30.219	-0.17%
2017-02-09	0	58.40	58.30	58.45	57.75	58.75	255,600	14,921,076	58.377	30.27	30.22	30.30	29.93	30.45	493,112	30.259	1.13%
2017-02-08	0	57.75	57.75	57.85	57.15	57.90	694,908	40,059,676	57.647	29.93	29.93	29.99	29.62	30.01	1,340,638	29.881	-0.26%
2017-02-07	0	57.90	57.80	57.90	57.70	58.65	546,243	31,665,898	57.970	30.01	29.96	30.01	29.91	30.40	1,053,829	30.048	-0.86%
2017-02-06	0	58.40	58.35	58.40	58.25	59.25	336,315	19,718,818	58.632	30.27	30.25	30.27	30.19	30.71	648,829	30.391	-1.27%
2017-02-03	0	59.15	59.05	59.15	58.75	59.65	447,332	26,434,172	59.093	30.66	30.61	30.66	30.45	30.92	863,007	30.630	0.68%
2017-02-02	0	58.75	58.75	58.90	58.75	61.55	965,247	57,703,870	59.781	30.45	30.45	30.53	30.45	31.90	1,862,185	30.987	-4.70%
2017-02-01	0	61.65	61.55	61.65	59.80	61.65	982,025	59,765,760	60.860	31.96	31.90	31.96	31.00	31.96	1,894,553	31.546	2.58%
2017-01-27	0	60.10	60.05	60.15	59.55	60.30	353,708	21,257,274	60.098	31.15	31.13	31.18	30.87	31.26	682,385	31.151	0.25%
2017-01-26	0	59.95	59.80	59.95	59.05	60.20	351,627	21,054,577	59.878	31.07	31.00	31.07	30.61	31.20	678,370	31.037	1.01%
2017-01-25	0	59.35	59.25	59.35	58.65	59.45	523,571	31,011,369	59.230	30.76	30.71	30.76	30.40	30.82	1,010,090	30.702	1.02%
2017-01-24	0	58.75	58.70	58.95	58.30	59.05	323,304	19,013,649	58.810	30.45	30.43	30.56	30.22	30.61	623,728	30.484	-0.17%
2017-01-23	0	58.85	58.60	58.85	58.20	59.00	269,169	15,776,997	58.614	30.50	30.37	30.50	30.17	30.58	519,289	30.382	1.12%
2017-01-20	0	58.20	58.20	58.45	58.05	59.00	537,024	31,340,871	58.360	30.17	30.17	30.30	30.09	30.58	1,036,044	30.251	-1.44%
2017-01-19	0	59.05	58.80	59.05	57.85	59.05	682,640	40,075,756	58.707	30.61	30.48	30.61	29.99	30.61	1,316,970	30.430	1.11%
2017-01-18	0	58.40	58.20	58.40	57.65	58.50	732,290	42,558,548	58.117	30.27	30.17	30.27	29.88	30.32	1,412,757	30.124	1.30%
2017-01-17	0	57.65	57.60	57.70	57.30	57.80	295,941	17,023,773	57.524	29.88	29.86	29.91	29.70	29.96	570,939	29.817	0.61%
2017-01-16	0	57.30	57.30	57.35	57.00	57.90	497,250	28,554,382	57.425	29.70	29.70	29.73	29.55	30.01	959,310	29.766	0.17%
2017-01-13	0	57.20	57.10	57.40	56.25	57.50	1,143,650	65,111,614	56.933	29.65	29.60	29.75	29.16	29.80	2,206,365	29.511	2.42%
2017-01-12	0	55.85	55.85	56.00	55.80	57.10	614,984	34,585,898	56.239	28.95	28.95	29.03	28.92	29.60	1,186,446	29.151	-2.10%
2017-01-11	0	57.05	57.05	57.10	57.00	57.50	587,866	33,562,211	57.092	29.57	29.57	29.60	29.55	29.80	1,134,129	29.593	-0.52%
2017-01-10	0	57.35	57.30	57.35	56.20	57.50	1,105,684	63,105,971	57.074	29.73	29.70	29.73	29.13	29.80	2,133,120	29.584	2.41%
2017-01-09	0	56.00	56.00	56.05	53.60	56.40	1,147,417	63,293,418	55.162	29.03	29.03	29.05	27.78	29.23	2,213,633	28.593	4.38%
2017-01-06	0	53.65	53.60	53.75	53.20	53.80	311,529	16,676,751	53.532	27.81	27.78	27.86	27.58	27.89	601,012	27.748	0.66%
2017-01-05	0	53.30	53.15	53.30	53.05	53.50	341,635	18,203,829	53.284	27.63	27.55	27.63	27.50	27.73	659,093	27.620	0.19%
2017-01-04	0	53.20	53.05	53.20	52.75	53.35	202,120	10,728,570	53.080	27.58	27.50	27.58	27.34	27.65	389,936	27.514	0.19%
2017-01-03	0	53.10	52.95	53.10	52.30	53.40	218,027	11,547,629	52.964	27.52	27.45	27.52	27.11	27.68	420,625	27.454	1.24%
2016-12-30	0	52.45	52.20	52.45	52.00	52.55	227,584	11,906,602	52.317	27.19	27.06	27.19	26.95	27.24	439,062	27.118	0.29%
2016-12-29	0	52.30	52.10	52.30	51.95	52.45	39,883	2,085,758	52.297	27.11	27.01	27.11	26.93	27.19	76,944	27.108	0.19%
2016-12-28	0	52.20	52.20	52.25	51.75	52.45	240,800	12,526,160	52.019	27.06	27.06	27.08	26.82	27.19	464,559	26.964	-0.48%
2016-12-23	0	52.45	52.30	52.45	51.95	52.50	145,278	7,576,676	52.153	27.19	27.11	27.19	26.93	27.21	280,275	27.033	0.38%
2016-12-22	0	52.25	52.05	52.25	51.80	52.75	356,700	18,598,621	52.141	27.08	26.98	27.08	26.85	27.34	688,157	27.027	-0.76%
2016-12-21	0	52.65	52.35	52.65	51.90	52.65	237,329	12,393,647	52.221	27.29	27.14	27.29	26.90	27.29	457,863	27.068	1.06%
2016-12-20	0	52.10	52.10	52.15	52.10	52.70	188,800	9,863,600	52.244	27.01	27.01	27.03	27.01	27.32	364,239	27.080	-1.04%
2016-12-19	0	52.65	52.60	52.65	52.50	53.40	389,700	20,556,850	52.750	27.29	27.26	27.29	27.21	27.68	751,821	27.343	-1.40%
2016-12-16	0	53.40	53.30	53.45	52.80	53.65	339,066	18,037,923	53.199	27.68	27.63	27.71	27.37	27.81	654,137	27.575	0.09%
2016-12-15	0	53.35	53.35	53.40	53.25	53.70	351,000	18,745,380	53.406	27.65	27.65	27.68	27.60	27.83	677,160	27.682	-1.02%
2016-12-14	0	53.90	53.75	53.90	53.30	53.90	458,559	24,632,549	53.717	27.94	27.86	27.94	27.63	27.94	884,666	27.844	1.03%
2016-12-13	0	53.35	53.30	53.35	52.90	53.70	452,000	24,063,950	53.239	27.65	27.63	27.65	27.42	27.83	872,013	27.596	-0.19%
2016-12-12	0	53.45	53.30	53.45	53.05	53.90	402,888	21,498,771	53.362	27.71	27.63	27.71	27.50	27.94	777,264	27.660	-0.28%
2016-12-09	0	53.60	53.50	53.60	53.20	54.00	610,844	32,786,858	53.675	27.78	27.73	27.78	27.58	27.99	1,178,459	27.822	-0.65%
2016-12-08	0	53.95	53.90	53.95	53.35	54.00	1,169,537	62,685,394	53.598	27.96	27.94	27.96	27.65	27.99	2,256,307	27.782	0.94%
2016-12-07	0	53.45	53.45	53.50	51.75	53.45	935,072	49,390,168	52.820	27.71	27.71	27.73	26.82	27.71	1,803,970	27.379	2.39%
2016-12-06	0	52.20	52.15	52.20	51.30	52.25	241,600	12,544,670	51.923	27.06	27.03	27.06	26.59	27.08	466,102	26.914	1.85%
2016-12-05	0	51.25	51.25	51.45	51.10	51.55	275,200	14,113,947	51.286	26.56	26.56	26.67	26.49	26.72	530,924	26.584	-0.77%
2016-12-02	0	51.65	51.65	51.70	51.65	52.05	231,921	12,012,657	51.796	26.77	26.77	26.80	26.77	26.98	447,429	26.848	-0.96%
2016-12-01	0	52.15	51.90	52.15	51.90	52.50	300,000	15,628,070	52.094	27.03	26.90	27.03	26.90	27.21	578,769	27.002	0.38%
2016-11-30	0	51.95	51.85	51.95	51.70	52.25	223,200	11,585,370	51.906	26.93	26.88	26.93	26.80	27.08	430,604	26.905	-0.29%
2016-11-29	0	52.10	52.05	52.10	52.00	52.55	113,600	5,920,970	52.121	27.01	26.98	27.01	26.95	27.24	219,161	27.017	-0.76%
2016-11-28	0	52.50	52.35	52.50	52.25	53.05	396,814	20,858,941	52.566	27.21	27.14	27.21	27.08	27.50	765,546	27.247	-0.94%
2016-11-25	0	53.00	52.95	53.00	52.50	53.00	498,646	26,298,275	52.739	27.47	27.45	27.47	27.21	27.47	962,003	27.337	1.05%
2016-11-24	0	52.45	52.40	52.50	51.60	52.80	953,452	49,892,117	52.328	27.19	27.16	27.21	26.75	27.37	1,839,429	27.124	1.35%
2016-11-23	0	51.75	51.75	51.85	51.60	52.00	315,600	16,338,863	51.771	26.82	26.82	26.88	26.75	26.95	608,865	26.835	0.39%
2016-11-22	0	51.55	51.55	51.70	51.50	52.15	318,000	16,435,750	51.685	26.72	26.72	26.80	26.69	27.03	613,496	26.790	-1.15%
2016-11-21	0	52.15	52.00	52.15	51.70	52.50	320,000	16,655,600	52.049	27.03	26.95	27.03	26.80	27.21	617,354	26.979	-0.19%
2016-11-18	0	52.25	52.25	52.35	51.20	52.55	330,400	17,151,610	51.912	27.08	27.08	27.14	26.54	27.24	637,418	26.908	1.95%
2016-11-17	0	51.25	51.25	51.45	50.80	51.50	262,881	13,484,939	51.297	26.56	26.56	26.67	26.33	26.69	507,158	26.589	0.89%
2016-11-16	0	50.80	50.75	50.80	50.50	50.90	329,945	16,739,711	50.735	26.33	26.31	26.33	26.18	26.38	636,540	26.298	0.10%
2016-11-15	0	50.75	50.65	50.75	50.60	51.35	475,078	24,169,105	50.874	26.31	26.25	26.31	26.23	26.62	916,535	26.370	-1.36%
2016-11-14	0	51.45	51.30	51.45	51.15	51.85	134,400	6,918,220	51.475	26.67	26.59	26.67	26.51	26.88	259,289	26.682	-0.96%
2016-11-11	0	51.95	51.95	52.10	51.35	52.40	358,723	18,615,844	51.895	26.93	26.93	27.01	26.62	27.16	692,060	26.899	0.39%
2016-11-10	0	51.75	51.50	51.75	51.15	51.75	208,000	10,691,940	51.404	26.82	26.69	26.82	26.51	26.82	401,280	26.645	1.97%
2016-11-09	0	50.75	50.70	50.75	50.10	51.50	524,197	26,586,809	50.719	26.31	26.28	26.31	25.97	26.69	1,011,297	26.290	-1.17%
2016-11-08	0	51.35	51.35	51.50	51.25	51.70	215,000	11,063,090	51.456	26.62	26.62	26.69	26.56	26.80	414,785	26.672	0.00%
2016-11-07	0	51.35	51.35	51.50	51.30	51.60	328,827	16,933,211	51.496	26.62	26.62	26.69	26.59	26.75	634,383	26.692	-0.68%
2016-11-04	0	51.70	51.60	51.70	51.50	51.75	90,800	4,690,690	51.660	26.80	26.75	26.80	26.69	26.82	175,174	26.777	-0.29%
2016-11-03	0	51.85	51.85	51.90	51.35	51.95	137,739	7,104,114	51.577	26.88	26.88	26.90	26.62	26.93	265,730	26.734	0.48%
2016-11-02	0	51.60	51.60	51.90	51.60	52.20	280,852	14,552,232	51.815	26.75	26.75	26.90	26.75	27.06	541,828	26.858	-1.34%
2016-11-01	0	52.30	52.30	52.45	52.20	52.90	284,745	14,933,209	52.444	27.11	27.11	27.19	27.06	27.42	549,339	27.184	-0.76%
2016-10-31	0	52.70	52.60	52.70	52.25	52.70	145,200	7,631,540	52.559	27.32	27.26	27.32	27.08	27.32	280,124	27.243	0.09%
2016-10-28	0	52.65	52.65	52.70	52.45	53.00	162,000	8,522,060	52.605	27.29	27.29	27.32	27.19	27.47	312,535	27.267	-0.47%
2016-10-27	0	52.90	52.75	52.90	52.20	53.05	146,800	7,727,180	52.637	27.42	27.34	27.42	27.06	27.50	283,211	27.284	0.00%
2016-10-26	0	52.90	52.90	52.95	52.70	53.05	291,652	15,434,534	52.921	27.42	27.42	27.45	27.32	27.50	562,664	27.431	-0.38%
2016-10-25	0	53.10	53.10	53.15	52.80	53.10	207,431	10,988,467	52.974	27.52	27.52	27.55	27.37	27.52	400,182	27.459	0.19%
2016-10-24	0	53.00	53.00	53.10	52.20	53.05	440,217	23,244,209	52.802	27.47	27.47	27.52	27.06	27.50	849,280	27.369	0.57%
2016-10-20	0	52.70	52.50	52.70	52.20	52.70	386,590	20,295,335	52.498	27.32	27.21	27.32	27.06	27.32	745,822	27.212	0.96%
2016-10-19	0	52.20	52.10	52.20	51.50	52.35	328,717	17,139,520	52.141	27.06	27.01	27.06	26.69	27.14	634,171	27.027	0.97%
2016-10-18	0	51.70	51.70	51.75	51.50	52.00	244,501	12,647,586	51.728	26.80	26.80	26.82	26.69	26.95	471,699	26.813	0.39%
2016-10-17	0	51.50	51.35	51.50	51.40	52.10	258,435	13,332,080	51.588	26.69	26.62	26.69	26.64	27.01	498,581	26.740	-0.96%
2016-10-14	0	52.00	51.85	52.00	51.50	52.10	369,224	19,147,615	51.859	26.95	26.88	26.95	26.69	27.01	712,319	26.881	1.36%
2016-10-13	0	51.30	51.30	51.35	50.95	51.50	539,700	27,621,960	51.180	26.59	26.59	26.62	26.41	26.69	1,041,206	26.529	-0.19%
2016-10-12	0	51.40	51.35	51.45	51.00	51.40	1,075,600	55,143,754	51.268	26.64	26.62	26.67	26.44	26.64	2,075,081	26.574	0.78%
2016-10-11	0	51.00	51.00	51.10	50.95	51.30	777,409	39,727,949	51.103	26.44	26.44	26.49	26.41	26.59	1,499,802	26.489	0.00%
2016-10-07	0	51.00	51.00	51.10	50.80	51.15	162,114	8,267,611	50.999	26.44	26.44	26.49	26.33	26.51	312,755	26.435	0.00%
2016-10-06	0	51.00	51.00	51.05	50.80	51.25	381,318	19,432,756	50.962	26.44	26.44	26.46	26.33	26.56	735,651	26.416	0.00%
2016-10-05	0	51.00	50.85	51.05	50.70	51.30	279,600	14,257,784	50.994	26.44	26.36	26.46	26.28	26.59	539,413	26.432	-0.29%
2016-10-04	0	51.15	51.00	51.15	50.95	51.60	297,894	15,225,788	51.111	26.51	26.44	26.51	26.41	26.75	574,706	26.493	-0.39%
2016-10-03	0	51.35	51.15	51.35	50.90	51.65	247,453	12,687,361	51.272	26.62	26.51	26.62	26.38	26.77	477,394	26.576	0.88%
2016-09-30	0	50.90	50.90	51.00	50.55	51.30	352,484	17,966,773	50.972	26.38	26.38	26.44	26.20	26.59	680,023	26.421	-1.17%
2016-09-29	0	51.50	51.40	51.50	51.25	51.65	310,000	15,942,648	51.428	26.69	26.64	26.69	26.56	26.77	598,062	26.657	0.29%
2016-09-28	0	51.35	51.35	51.40	51.10	51.50	136,800	7,016,470	51.290	26.62	26.62	26.64	26.49	26.69	263,919	26.586	0.49%
2016-09-27	0	51.10	51.10	51.30	51.10	51.75	512,195	26,231,647	51.214	26.49	26.49	26.59	26.49	26.82	988,143	26.546	-0.58%
2016-09-26	0	51.40	51.20	51.40	51.20	52.00	188,812	9,713,945	51.448	26.64	26.54	26.64	26.54	26.95	364,262	26.667	-1.25%
2016-09-23	0	52.05	51.90	52.05	51.80	52.15	248,345	12,896,176	51.928	26.98	26.90	26.98	26.85	27.03	479,115	26.917	0.48%
2016-09-22	0	51.80	51.60	51.80	51.45	52.00	202,526	10,473,926	51.716	26.85	26.75	26.85	26.67	26.95	390,720	26.807	0.58%
2016-09-21	0	51.50	51.50	51.80	51.45	52.25	290,862	15,006,866	51.594	26.69	26.69	26.85	26.67	27.08	561,140	26.744	-0.58%
2016-09-20	0	51.80	51.75	51.80	51.75	52.65	115,629	6,000,226	51.892	26.85	26.82	26.85	26.82	27.29	223,075	26.898	-0.58%
2016-09-19	0	52.10	52.10	52.20	51.90	52.30	113,209	5,893,941	52.062	27.01	27.01	27.06	26.90	27.11	218,406	26.986	-0.10%
2016-09-15	0	52.15	52.15	52.25	51.40	52.60	212,846	11,118,768	52.239	27.03	27.03	27.08	26.64	27.26	410,629	27.077	1.07%
2016-09-14	0	51.60	51.55	51.60	51.10	51.75	139,200	7,172,300	51.525	26.75	26.72	26.75	26.49	26.82	268,549	26.708	0.10%
2016-09-13	0	51.55	51.45	51.55	51.25	52.35	147,500	7,629,545	51.726	26.72	26.67	26.72	26.56	27.14	284,562	26.812	-0.39%
2016-09-12	0	51.75	51.75	51.80	51.75	53.00	484,164	25,238,270	52.128	26.82	26.82	26.85	26.82	27.47	934,064	27.020	-2.73%
2016-09-09	0	53.20	53.20	53.35	53.20	53.80	346,200	18,468,980	53.348	27.58	27.58	27.65	27.58	27.89	667,900	27.652	0.08%
2016-09-08	0	53.45	53.45	53.50	53.35	54.05	138,556	7,415,308	53.518	27.56	27.56	27.58	27.50	27.86	268,765	27.590	-0.74%
2016-09-07	0	53.85	53.85	53.95	53.85	54.25	160,800	8,679,199	53.975	27.76	27.76	27.81	27.76	27.97	311,913	27.826	-0.74%
2016-09-06	0	54.25	54.15	54.25	53.70	54.30	352,454	19,044,138	54.033	27.97	27.92	27.97	27.68	27.99	683,675	27.856	0.46%
2016-09-05	0	54.00	53.95	54.00	53.45	54.00	198,800	10,709,570	53.871	27.84	27.81	27.84	27.56	27.84	385,623	27.772	0.47%
2016-09-02	0	53.75	53.65	53.75	53.40	54.00	304,953	16,324,756	53.532	27.71	27.66	27.71	27.53	27.84	591,534	27.597	-0.37%
2016-09-01	0	53.95	53.70	53.95	52.50	53.95	676,145	36,086,153	53.370	27.81	27.68	27.81	27.07	27.81	1,311,556	27.514	2.96%
2016-08-31	0	52.40	52.40	52.55	52.20	52.65	338,290	17,727,782	52.404	27.01	27.01	27.09	26.91	27.14	656,200	27.016	-0.19%
2016-08-30	0	52.50	52.50	52.75	51.00	53.10	1,088,772	56,166,234	51.587	27.07	27.07	27.19	26.29	27.37	2,111,952	26.594	2.84%
2016-08-29	0	51.05	51.00	51.30	51.00	51.85	240,179	12,290,124	51.171	26.32	26.29	26.45	26.29	26.73	465,889	26.380	-0.58%
2016-08-26	0	51.35	51.35	51.40	51.05	52.15	734,410	37,885,534	51.586	26.47	26.47	26.50	26.32	26.88	1,424,576	26.594	-1.06%
2016-08-25	0	51.90	51.90	51.95	51.80	52.50	520,839	27,094,363	52.021	26.76	26.76	26.78	26.70	27.07	1,010,300	26.818	0.19%
2016-08-24	0	51.80	51.80	51.95	51.40	52.50	684,600	35,481,140	51.828	26.70	26.70	26.78	26.50	27.07	1,327,957	26.719	-0.48%
2016-08-23	0	52.05	52.05	52.20	51.90	52.50	292,551	15,247,499	52.119	26.83	26.83	26.91	26.76	27.07	567,477	26.869	-0.57%
2016-08-22	0	52.35	52.10	52.35	51.85	52.95	526,127	27,533,542	52.333	26.99	26.86	26.99	26.73	27.30	1,020,558	26.979	-0.48%
2016-08-19	0	52.60	52.50	52.60	52.50	53.30	250,400	13,220,870	52.799	27.12	27.07	27.12	27.07	27.48	485,715	27.219	-0.66%
2016-08-18	0	52.95	52.95	53.00	52.80	53.40	322,675	17,096,373	52.983	27.30	27.30	27.32	27.22	27.53	625,911	27.314	-0.09%
2016-08-17	0	53.00	53.00	53.10	52.90	53.40	172,359	9,138,653	53.021	27.32	27.32	27.37	27.27	27.53	334,334	27.334	0.00%
2016-08-16	0	53.00	53.00	53.25	52.90	54.00	318,118	16,940,084	53.251	27.32	27.32	27.45	27.27	27.84	617,071	27.452	-1.67%
2016-08-15	0	53.90	53.80	53.90	53.75	54.50	134,800	7,279,520	54.002	27.79	27.74	27.79	27.71	28.10	261,479	27.840	-0.19%
2016-08-12	0	54.00	53.95	54.00	53.65	54.10	186,800	10,063,220	53.872	27.84	27.81	27.84	27.66	27.89	362,346	27.772	0.65%
2016-08-11	0	53.65	53.55	53.65	53.05	54.20	224,736	12,077,572	53.741	27.66	27.61	27.66	27.35	27.94	435,933	27.705	-0.19%
2016-08-10	0	53.75	53.75	53.80	52.75	53.75	439,897	23,397,330	53.188	27.71	27.71	27.74	27.19	27.71	853,293	27.420	1.61%
2016-08-09	0	52.90	52.80	52.90	52.60	53.00	185,551	9,809,269	52.866	27.27	27.22	27.27	27.12	27.32	359,924	27.254	0.19%
2016-08-08	0	52.80	52.80	52.85	52.60	53.00	204,200	10,795,320	52.866	27.22	27.22	27.25	27.12	27.32	396,098	27.254	0.57%
2016-08-05	0	52.50	52.50	52.70	52.20	52.90	311,139	16,357,630	52.573	27.07	27.07	27.17	26.91	27.27	603,534	27.103	0.00%
2016-08-04	0	52.50	52.20	52.50	52.00	52.60	251,922	13,171,334	52.283	27.07	26.91	27.07	26.81	27.12	488,667	26.954	0.57%
2016-08-03	0	52.20	51.95	52.20	51.65	52.90	444,346	23,048,877	51.871	26.91	26.78	26.91	26.63	27.27	861,923	26.741	-1.04%
2016-08-01	0	52.75	52.60	52.75	52.00	53.10	208,600	11,002,490	52.744	27.19	27.12	27.19	26.81	27.37	404,633	27.191	1.44%
2016-07-29	0	52.00	52.00	52.25	52.00	53.25	514,574	27,018,712	52.507	26.81	26.81	26.94	26.81	27.45	998,148	27.069	-2.44%
2016-07-28	0	53.30	53.30	53.40	53.30	53.90	255,288	13,647,464	53.459	27.48	27.48	27.53	27.48	27.79	495,196	27.560	-1.11%
2016-07-27	0	53.90	53.80	53.90	53.40	54.20	357,629	19,227,208	53.763	27.79	27.74	27.79	27.53	27.94	693,713	27.716	-0.09%
2016-07-26	0	53.95	53.80	53.95	53.85	54.50	431,357	23,380,550	54.202	27.81	27.74	27.81	27.76	28.10	836,727	27.943	-0.74%
2016-07-25	0	54.35	54.30	54.35	53.10	54.40	695,606	37,564,947	54.003	28.02	27.99	28.02	27.37	28.04	1,349,306	27.840	2.45%
2016-07-22	0	53.05	53.00	53.10	52.80	53.30	367,717	19,476,385	52.966	27.35	27.32	27.37	27.22	27.48	713,281	27.305	-0.47%
2016-07-21	0	53.30	53.20	53.40	52.75	53.55	566,440	30,102,951	53.144	27.48	27.43	27.53	27.19	27.61	1,098,755	27.397	0.19%
2016-07-20	0	53.20	53.00	53.20	52.65	53.20	481,766	25,527,770	52.988	27.43	27.32	27.43	27.14	27.43	934,508	27.317	0.38%
2016-07-19	0	53.00	52.95	53.00	51.80	53.00	964,267	50,745,865	52.626	27.32	27.30	27.32	26.70	27.32	1,870,442	27.130	2.51%
2016-07-18	0	51.70	51.65	51.75	50.75	51.80	392,391	20,203,683	51.489	26.65	26.63	26.68	26.16	26.70	761,143	26.544	1.27%
2016-07-15	0	51.05	50.85	51.10	50.65	51.65	185,900	9,510,390	51.159	26.32	26.21	26.34	26.11	26.63	360,601	26.374	0.00%
2016-07-14	0	51.05	50.85	51.15	50.50	51.15	269,800	13,720,650	50.855	26.32	26.21	26.37	26.03	26.37	523,346	26.217	0.10%
2016-07-13	0	51.00	51.00	51.05	50.60	51.30	492,530	25,088,122	50.937	26.29	26.29	26.32	26.09	26.45	955,388	26.260	0.29%
2016-07-12	0	50.85	50.85	50.90	49.40	50.95	709,034	35,634,572	50.258	26.21	26.21	26.24	25.47	26.27	1,375,353	25.909	2.73%
2016-07-11	0	49.50	49.45	49.50	49.10	49.70	355,660	17,594,190	49.469	25.52	25.49	25.52	25.31	25.62	689,894	25.503	1.23%
2016-07-08	0	48.90	48.85	48.95	48.45	48.95	574,817	28,047,642	48.794	25.21	25.18	25.24	24.98	25.24	1,115,005	25.155	0.51%
2016-07-07	0	48.65	48.65	48.70	47.95	48.75	371,628	17,977,132	48.374	25.08	25.08	25.11	24.72	25.13	720,868	24.938	1.57%
2016-07-06	0	47.90	47.85	48.00	47.65	48.25	341,316	16,365,257	47.948	24.69	24.67	24.75	24.56	24.87	662,070	24.718	-0.52%
2016-07-05	0	48.15	48.05	48.15	47.80	48.40	335,000	16,133,100	48.159	24.82	24.77	24.82	24.64	24.95	649,818	24.827	-0.31%
2016-07-04	0	48.30	48.15	48.45	47.95	48.55	743,505	35,925,718	48.319	24.90	24.82	24.98	24.72	25.03	1,442,218	24.910	1.26%
2016-06-30	0	47.70	47.60	47.70	47.60	48.05	744,160	35,567,782	47.796	24.59	24.54	24.59	24.54	24.77	1,443,489	24.640	0.00%
2016-06-29	0	47.70	47.65	47.75	47.55	48.30	492,000	23,504,071	47.773	24.59	24.56	24.62	24.51	24.90	954,360	24.628	-0.52%
2016-06-28	0	47.95	47.90	48.10	47.80	48.25	377,814	18,127,757	47.981	24.72	24.69	24.80	24.64	24.87	732,867	24.735	-1.54%
2016-06-27	0	48.70	48.65	48.75	47.75	48.80	278,000	13,456,960	48.406	25.11	25.08	25.13	24.62	25.16	539,252	24.955	1.14%
2016-06-24	0	48.15	48.05	48.15	46.85	49.35	719,200	34,372,270	47.792	24.82	24.77	24.82	24.15	25.44	1,395,072	24.638	-1.73%
2016-06-23	0	49.00	49.00	49.05	49.00	49.40	189,600	9,326,170	49.189	25.26	25.26	25.29	25.26	25.47	367,778	25.358	-0.61%
2016-06-22	0	49.30	49.20	49.30	48.90	49.70	511,970	25,234,393	49.289	25.42	25.36	25.42	25.21	25.62	993,097	25.410	0.72%
2016-06-21	0	48.95	48.95	49.00	48.75	49.20	306,800	15,031,370	48.994	25.24	25.24	25.26	25.13	25.36	595,117	25.258	-0.41%
2016-06-20	0	49.15	49.10	49.25	48.05	49.50	817,886	39,926,857	48.817	25.34	25.31	25.39	24.77	25.52	1,586,499	25.167	2.61%
2016-06-17	0	47.90	47.75	48.05	47.55	48.05	436,145	20,876,264	47.865	24.69	24.62	24.77	24.51	24.77	846,015	24.676	0.42%
2016-06-16	0	47.70	47.60	47.70	47.55	49.10	710,760	34,086,086	47.957	24.59	24.54	24.59	24.51	25.31	1,378,701	24.723	-1.75%
2016-06-15	0	48.55	48.55	48.65	48.55	49.15	516,400	25,214,030	48.827	25.03	25.03	25.08	25.03	25.34	1,001,690	25.171	-0.92%
2016-06-14	0	49.00	48.75	48.90	48.10	49.20	1,196,400	58,521,557	48.915	25.26	25.13	25.21	24.80	25.36	2,320,724	25.217	2.30%
2016-06-13	0	47.90	47.80	47.95	47.80	49.05	1,183,800	56,828,260	48.005	24.69	24.64	24.72	24.64	25.29	2,296,283	24.748	-2.64%
2016-06-10	0	49.20	49.15	49.25	49.05	49.95	952,616	47,180,460	49.527	25.36	25.34	25.39	25.29	25.75	1,847,842	25.533	-1.30%
2016-06-08	0	49.85	49.85	49.95	49.70	50.10	948,826	47,328,545	49.881	25.70	25.70	25.75	25.62	25.83	1,840,491	25.715	-1.29%
2016-06-07	0	50.50	50.45	50.50	49.50	51.40	1,899,598	95,459,899	50.253	26.03	26.01	26.03	25.52	26.50	3,684,756	25.907	-1.27%
2016-06-06	0	51.15	51.10	51.15	51.10	51.80	1,669,696	85,802,302	51.388	26.37	26.34	26.37	26.34	26.70	3,238,802	26.492	-1.25%
2016-06-03	0	51.80	51.70	51.85	51.00	53.90	4,176,215	216,959,630	51.951	26.70	26.65	26.73	26.29	27.79	8,100,837	26.782	3.29%
2016-06-02	0	51.15	51.05	51.30	51.05	51.85	427,510	21,930,485	51.298	25.85	25.80	25.93	25.80	26.21	845,801	25.929	-0.78%
2016-06-01	0	51.55	51.55	51.60	51.40	52.75	479,400	24,902,086	51.944	26.06	26.06	26.08	25.98	26.66	948,462	26.255	-0.48%
2016-05-31	0	51.80	51.75	51.95	51.35	51.95	289,906	14,971,323	51.642	26.18	26.16	26.26	25.95	26.26	573,560	26.102	0.19%
2016-05-30	0	51.70	51.55	51.80	51.50	52.05	220,800	11,427,060	51.753	26.13	26.06	26.18	26.03	26.31	436,838	26.159	0.39%
2016-05-27	0	51.50	51.40	51.50	51.05	51.50	205,800	10,562,540	51.324	26.03	25.98	26.03	25.80	26.03	407,162	25.942	0.29%
2016-05-26	0	51.35	51.40	51.45	51.00	51.70	208,356	10,678,340	51.250	25.95	25.98	26.01	25.78	26.13	412,219	25.905	-0.48%
2016-05-25	0	51.60	51.55	51.75	51.50	52.25	594,794	30,716,785	51.643	26.08	26.06	26.16	26.03	26.41	1,176,761	26.103	0.19%
2016-05-24	0	51.50	51.45	51.55	51.25	51.70	303,787	15,642,349	51.491	26.03	26.01	26.06	25.90	26.13	601,023	26.026	0.49%
2016-05-23	0	51.25	51.15	51.25	50.60	51.35	219,156	11,208,207	51.143	25.90	25.85	25.90	25.58	25.95	433,586	25.850	0.89%
2016-05-20	0	50.80	50.80	50.85	50.10	51.00	322,000	16,374,420	50.852	25.68	25.68	25.70	25.32	25.78	637,056	25.703	0.79%
2016-05-19	0	50.40	50.40	50.45	50.30	50.70	278,326	14,040,640	50.447	25.47	25.47	25.50	25.42	25.63	550,650	25.498	0.00%
2016-05-18	0	50.40	50.40	50.50	50.25	50.95	215,431	10,863,941	50.429	25.47	25.47	25.53	25.40	25.75	426,216	25.489	-1.37%
2016-05-17	0	51.10	51.00	51.05	50.30	51.15	311,365	15,878,558	50.997	25.83	25.78	25.80	25.42	25.85	616,015	25.776	1.09%
2016-05-16	0	50.55	50.55	50.75	49.75	50.75	544,203	27,383,043	50.318	25.55	25.55	25.65	25.15	25.65	1,076,670	25.433	1.20%
2016-05-13	0	49.95	49.90	50.00	49.40	51.30	1,329,593	66,412,252	49.949	25.25	25.22	25.27	24.97	25.93	2,630,513	25.247	-0.30%
2016-05-12	0	50.10	50.00	50.05	49.95	50.85	561,600	28,293,680	50.380	25.32	25.27	25.30	25.25	25.70	1,111,089	25.465	-0.40%
2016-05-11	0	50.30	50.30	50.35	49.95	50.55	629,400	31,635,120	50.262	25.42	25.42	25.45	25.25	25.55	1,245,227	25.405	0.70%
2016-05-10	0	49.95	49.90	49.95	49.75	50.85	783,099	39,098,820	49.928	25.25	25.22	25.25	25.15	25.70	1,549,310	25.236	-1.67%
2016-05-09	0	50.80	50.80	50.85	50.00	51.40	498,704	25,328,703	50.789	25.68	25.68	25.70	25.27	25.98	986,653	25.671	1.40%
2016-05-06	0	50.10	50.05	50.10	49.15	50.85	536,772	26,861,083	50.042	25.32	25.30	25.32	24.84	25.70	1,061,968	25.294	-0.20%
2016-05-05	0	50.20	50.10	50.20	49.70	50.90	1,375,400	68,841,277	50.052	25.37	25.32	25.37	25.12	25.73	2,721,139	25.299	-1.67%
2016-05-04	0	51.05	51.00	51.20	51.00	52.95	1,013,202	52,259,620	51.579	25.80	25.78	25.88	25.78	26.76	2,004,554	26.070	-3.22%
2016-05-03	0	52.75	52.75	53.00	52.70	53.60	991,385	52,804,932	53.264	26.66	26.66	26.79	26.64	27.09	1,961,391	26.922	-0.75%
2016-04-29	0	53.15	53.15	53.20	52.75	53.25	436,366	23,148,859	53.049	26.86	26.86	26.89	26.66	26.92	863,322	26.814	0.57%
2016-04-28	0	52.85	52.85	52.90	52.65	53.25	604,444	32,008,631	52.955	26.71	26.71	26.74	26.61	26.92	1,195,853	26.766	0.00%
2016-04-27	0	52.85	52.75	52.80	52.30	53.00	435,040	22,905,050	52.650	26.71	26.66	26.69	26.44	26.79	860,698	26.612	1.05%
2016-04-26	0	52.30	52.20	52.30	52.20	53.05	776,000	40,640,150	52.371	26.44	26.38	26.44	26.38	26.81	1,535,265	26.471	-0.38%
2016-04-25	0	52.50	52.50	52.55	52.30	53.20	809,499	42,645,371	52.681	26.54	26.54	26.56	26.44	26.89	1,601,541	26.628	2.14%
2016-04-22	0	51.40	51.45	51.50	51.35	51.80	465,000	23,949,340	51.504	25.98	26.01	26.03	25.95	26.18	919,972	26.033	-0.96%
2016-04-21	0	51.90	51.85	51.90	51.65	52.25	307,580	15,999,520	52.017	26.23	26.21	26.23	26.11	26.41	608,527	26.292	0.48%
2016-04-20	0	51.65	51.65	51.70	50.85	51.80	479,315	24,654,125	51.436	26.11	26.11	26.13	25.70	26.18	948,293	25.998	0.49%
2016-04-19	0	51.40	51.35	51.60	50.70	51.60	529,640	27,075,912	51.121	25.98	25.95	26.08	25.63	26.08	1,047,858	25.839	1.48%
2016-04-18	0	50.65	50.60	50.65	50.60	51.35	511,453	25,989,931	50.816	25.60	25.58	25.60	25.58	25.95	1,011,876	25.685	-1.46%
2016-04-15	0	51.40	51.40	51.45	51.40	52.30	1,029,152	53,421,197	51.908	25.98	25.98	26.01	25.98	26.44	2,036,110	26.237	-0.10%
2016-04-14	0	51.45	51.40	51.45	50.65	51.75	799,816	41,020,248	51.287	26.01	25.98	26.01	25.60	26.16	1,582,384	25.923	2.08%
2016-04-13	0	50.40	50.40	50.45	49.95	50.90	548,704	27,603,208	50.306	25.47	25.47	25.50	25.25	25.73	1,085,575	25.427	1.20%
2016-04-12	0	49.80	49.80	49.95	49.75	51.30	938,092	47,217,123	50.333	25.17	25.17	25.25	25.15	25.93	1,855,954	25.441	0.00%
2016-04-11	0	49.80	49.65	49.80	48.10	49.90	1,183,756	58,556,819	49.467	25.17	25.10	25.17	24.31	25.22	2,341,984	25.003	3.86%
2016-04-08	0	47.95	47.90	47.95	46.90	47.95	701,150	33,332,308	47.539	24.24	24.21	24.24	23.71	24.24	1,387,180	24.029	1.70%
2016-04-07	0	47.15	47.10	47.20	47.10	47.85	302,208	14,353,316	47.495	23.83	23.81	23.86	23.81	24.19	597,899	24.006	-0.74%
2016-04-06	0	47.50	47.40	47.55	46.55	47.55	337,808	15,901,131	47.072	24.01	23.96	24.03	23.53	24.03	668,331	23.792	1.28%
2016-04-05	0	46.90	46.90	46.95	46.55	47.65	450,800	21,184,700	46.994	23.71	23.71	23.73	23.53	24.08	891,878	23.753	-1.78%
2016-04-01	0	47.75	47.50	47.80	47.25	47.90	275,200	13,106,080	47.624	24.14	24.01	24.16	23.88	24.21	544,465	24.071	0.10%
2016-03-31	0	47.70	47.50	47.70	47.30	48.20	504,476	24,135,218	47.842	24.11	24.01	24.11	23.91	24.36	998,073	24.182	0.21%
2016-03-30	0	47.60	47.55	47.65	46.50	47.95	499,450	23,681,556	47.415	24.06	24.03	24.08	23.50	24.24	988,129	23.966	2.59%
2016-03-29	0	46.40	46.40	46.50	45.20	46.50	767,400	35,440,772	46.183	23.45	23.45	23.50	22.85	23.50	1,518,251	23.343	3.11%
2016-03-24	0	45.00	44.90	45.00	44.65	47.40	1,579,076	72,330,155	45.805	22.75	22.69	22.75	22.57	23.96	3,124,099	23.152	-6.15%
2016-03-23	0	47.95	47.90	47.95	46.60	47.95	781,800	36,800,352	47.071	24.24	24.21	24.24	23.55	24.24	1,546,740	23.792	2.13%
2016-03-22	0	46.95	47.00	47.20	46.65	47.60	434,918	20,423,186	46.959	23.73	23.76	23.86	23.58	24.06	860,457	23.735	-0.42%
2016-03-21	0	47.15	47.05	47.10	47.00	48.00	391,600	18,614,460	47.534	23.83	23.78	23.81	23.76	24.26	774,755	24.026	-0.42%
2016-03-18	0	47.35	47.05	47.40	46.50	47.40	321,963	15,126,512	46.982	23.93	23.78	23.96	23.50	23.96	636,983	23.747	1.18%
2016-03-17	0	46.80	46.85	46.95	46.25	47.20	688,200	32,042,590	46.560	23.66	23.68	23.73	23.38	23.86	1,361,559	23.534	0.00%
2016-03-16	0	46.80	46.75	46.85	45.95	47.10	388,337	18,062,134	46.511	23.66	23.63	23.68	23.23	23.81	768,299	23.509	-0.11%
2016-03-15	0	46.85	46.90	47.05	46.45	47.40	505,600	23,665,490	46.807	23.68	23.71	23.78	23.48	23.96	1,000,297	23.658	-1.16%
2016-03-14	0	47.40	47.35	47.40	47.20	47.85	409,565	19,458,057	47.509	23.96	23.93	23.96	23.86	24.19	810,298	24.013	0.42%
2016-03-11	0	47.20	47.10	47.25	45.85	47.60	1,012,560	47,442,720	46.854	23.86	23.81	23.88	23.17	24.06	2,003,284	23.682	3.74%
2016-03-10	0	45.50	45.30	45.50	45.20	45.85	539,400	24,492,200	45.406	23.00	22.90	23.00	22.85	23.17	1,067,168	22.951	0.78%
2016-03-09	0	45.15	45.05	45.25	43.80	45.60	471,600	21,273,990	45.110	22.82	22.77	22.87	22.14	23.05	933,030	22.801	1.80%
2016-03-08	0	44.35	44.35	44.50	44.10	45.05	325,063	14,442,948	44.431	22.42	22.42	22.49	22.29	22.77	643,116	22.458	-0.78%
2016-03-07	0	44.70	44.70	44.75	44.65	47.05	805,200	36,739,018	45.627	22.59	22.59	22.62	22.57	23.78	1,593,036	23.062	-0.78%
2016-03-04	0	45.05	45.05	45.10	42.90	45.30	1,241,573	55,196,604	44.457	22.77	22.77	22.80	21.68	22.90	2,456,371	22.471	5.01%
2016-03-03	0	42.90	43.00	43.05	42.30	43.20	285,904	12,219,066	42.738	21.68	21.73	21.76	21.38	21.84	565,642	21.602	0.94%
2016-03-02	0	42.50	42.45	42.50	41.95	42.90	553,800	23,448,660	42.341	21.48	21.46	21.48	21.20	21.68	1,095,657	21.401	1.67%
2016-03-01	0	41.80	41.70	41.90	41.00	41.95	278,624	11,538,888	41.414	21.13	21.08	21.18	20.72	21.20	551,239	20.933	1.83%
2016-02-29	0	41.05	41.00	41.35	40.50	42.20	568,800	23,395,510	41.131	20.75	20.72	20.90	20.47	21.33	1,125,334	20.790	-2.26%
2016-02-26	0	42.00	42.00	42.10	41.55	42.70	907,491	38,115,940	42.001	21.23	21.23	21.28	21.00	21.58	1,795,412	21.230	-0.83%
2016-02-25	0	42.35	42.30	42.35	41.40	43.40	1,448,328	61,535,056	42.487	21.41	21.38	21.41	20.93	21.94	2,865,423	21.475	3.04%
2016-02-24	0	41.10	41.05	41.20	40.85	41.65	444,792	18,276,313	41.090	20.77	20.75	20.82	20.65	21.05	879,992	20.769	-1.56%
2016-02-23	0	41.75	41.70	41.85	41.45	41.90	330,464	13,777,408	41.691	21.10	21.08	21.15	20.95	21.18	653,801	21.073	0.36%
2016-02-22	0	41.60	41.60	41.70	40.95	42.75	742,800	30,911,142	41.614	21.03	21.03	21.08	20.70	21.61	1,469,581	21.034	1.34%
2016-02-19	0	41.05	41.00	41.10	40.70	41.25	435,427	17,863,264	41.025	20.75	20.72	20.77	20.57	20.85	861,464	20.736	0.49%
2016-02-18	0	40.85	40.80	40.85	40.75	41.90	663,891	27,274,972	41.084	20.65	20.62	20.65	20.60	21.18	1,313,465	20.766	-0.37%
2016-02-17	0	41.00	40.90	41.05	40.60	42.10	652,491	26,822,867	41.108	20.72	20.67	20.75	20.52	21.28	1,290,911	20.778	-1.80%
2016-02-16	0	41.75	41.70	41.80	41.70	42.25	659,708	27,656,750	41.923	21.10	21.08	21.13	21.08	21.36	1,305,189	21.190	-0.12%
2016-02-15	0	41.80	41.80	42.00	41.60	42.60	748,400	31,392,360	41.946	21.13	21.13	21.23	21.03	21.53	1,480,661	21.202	0.12%
2016-02-12	0	41.75	41.70	41.75	40.50	42.55	1,059,747	44,538,365	42.027	21.10	21.08	21.10	20.47	21.51	2,096,640	21.243	2.08%
2016-02-11	0	40.90	40.90	40.95	40.65	41.25	1,462,417	59,948,611	40.993	20.67	20.67	20.70	20.55	20.85	2,893,297	20.720	-3.65%
2016-02-05	0	42.45	42.35	42.45	39.00	42.85	3,016,405	124,097,062	41.141	21.46	21.41	21.46	19.71	21.66	5,967,761	20.795	11.86%
2016-02-04	0	37.95	37.80	37.95	35.55	39.45	1,159,616	43,983,248	37.929	19.18	19.11	19.18	17.97	19.94	2,294,225	19.171	7.20%
2016-02-03	0	35.40	35.30	35.35	35.20	36.95	415,750	14,787,935	35.569	17.89	17.84	17.87	17.79	18.68	822,534	17.979	-5.60%
2016-02-02	0	37.50	37.40	37.45	36.25	37.90	552,167	20,609,470	37.325	18.95	18.90	18.93	18.32	19.16	1,092,426	18.866	3.45%
2016-02-01	0	36.25	36.15	36.45	35.90	36.65	239,600	8,708,960	36.348	18.32	18.27	18.42	18.15	18.52	474,033	18.372	-0.14%
2016-01-29	0	36.30	36.25	36.30	35.60	36.50	216,000	7,799,798	36.110	18.35	18.32	18.35	17.99	18.45	427,342	18.252	2.54%
2016-01-28	0	35.40	35.30	35.50	34.90	35.65	265,200	9,366,500	35.319	17.89	17.84	17.94	17.64	18.02	524,681	17.852	1.00%
2016-01-27	0	35.05	35.00	35.05	34.70	35.35	285,821	10,007,252	35.012	17.72	17.69	17.72	17.54	17.87	565,478	17.697	1.59%
2016-01-26	0	34.50	34.40	34.50	34.40	35.65	423,200	14,748,099	34.849	17.44	17.39	17.44	17.39	18.02	837,274	17.614	-2.82%
2016-01-25	0	35.50	35.50	35.55	35.30	35.95	261,214	9,291,067	35.569	17.94	17.94	17.97	17.84	18.17	516,795	17.978	0.28%
2016-01-22	0	35.40	35.35	35.50	34.80	35.80	548,000	19,339,533	35.291	17.89	17.87	17.94	17.59	18.10	1,084,182	17.838	1.43%
2016-01-21	0	34.90	34.90	35.00	34.80	37.00	1,004,220	35,810,420	35.660	17.64	17.64	17.69	17.59	18.70	1,986,784	18.024	-5.93%
2016-01-20	0	37.10	37.10	37.35	36.90	38.80	802,261	29,978,437	37.367	18.75	18.75	18.88	18.65	19.61	1,587,221	18.887	-6.19%
2016-01-19	0	39.55	39.35	39.75	37.75	39.70	582,539	22,697,980	38.964	19.99	19.89	20.09	19.08	20.07	1,152,515	19.694	4.49%
2016-01-18	0	37.85	37.80	37.95	37.70	39.35	950,580	36,226,873	38.110	19.13	19.11	19.18	19.06	19.89	1,880,661	19.263	-4.42%
2016-01-15	0	39.60	39.50	39.65	39.00	39.65	817,200	32,221,240	39.429	20.02	19.97	20.04	19.71	20.04	1,616,777	19.929	1.54%
2016-01-14	0	39.00	38.90	39.10	37.95	39.30	1,112,404	43,002,976	38.658	19.71	19.66	19.76	19.18	19.86	2,200,819	19.540	0.39%
2016-01-13	0	38.85	38.85	38.90	37.10	39.90	1,217,343	47,197,766	38.771	19.64	19.64	19.66	18.75	20.17	2,408,434	19.597	9.13%
2016-01-12	0	35.60	35.55	35.65	35.45	36.00	313,252	11,182,288	35.697	17.99	17.97	18.02	17.92	18.20	619,749	18.043	1.71%
2016-01-11	0	35.00	35.00	35.10	34.90	35.55	181,528	6,383,458	35.165	17.69	17.69	17.74	17.64	17.97	359,141	17.774	-2.78%
2016-01-08	0	36.00	36.00	36.10	35.45	36.20	182,000	6,520,550	35.827	18.20	18.20	18.25	17.92	18.30	360,075	18.109	0.70%
2016-01-07	0	35.75	35.65	35.75	35.65	37.50	384,721	13,853,539	36.009	18.07	18.02	18.07	18.02	18.95	761,145	18.201	-3.12%
2016-01-06	0	36.90	36.85	36.90	36.85	37.80	154,274	5,705,380	36.982	18.65	18.63	18.65	18.63	19.11	305,221	18.693	-1.47%
2016-01-05	0	37.45	37.45	37.65	37.10	38.30	214,224	8,022,850	37.451	18.93	18.93	19.03	18.75	19.36	423,828	18.929	0.00%
2016-01-04	0	37.45	37.40	37.45	37.25	38.85	168,400	6,329,000	37.583	18.93	18.90	18.93	18.83	19.64	333,168	18.996	-3.35%
2015-12-31	0	38.75	38.70	38.90	38.60	38.90	48,803	1,889,216	38.711	19.59	19.56	19.66	19.51	19.66	96,554	19.567	0.00%
2015-12-30	0	38.75	38.65	38.90	38.50	39.00	240,000	9,322,748	38.845	19.59	19.54	19.66	19.46	19.71	474,824	19.634	0.52%
2015-12-29	0	38.55	38.40	38.60	37.75	38.60	186,000	7,101,864	38.182	19.49	19.41	19.51	19.08	19.51	367,989	19.299	1.45%
2015-12-28	0	38.00	38.00	38.10	38.00	38.25	84,400	3,214,640	38.088	19.21	19.21	19.26	19.21	19.33	166,980	19.252	0.00%
2015-12-24	0	38.00	37.95	38.00	37.90	38.25	95,600	3,633,580	38.008	19.21	19.18	19.21	19.16	19.33	189,138	19.211	0.13%
2015-12-23	0	37.95	37.90	38.00	37.80	38.15	64,292	2,439,019	37.937	19.18	19.16	19.21	19.11	19.28	127,198	19.175	1.47%
2015-12-22	0	37.40	37.40	37.45	37.15	37.65	91,244	3,409,850	37.371	18.90	18.90	18.93	18.78	19.03	180,520	18.889	0.13%
2015-12-21	0	37.35	37.35	37.40	37.25	37.75	220,640	8,274,489	37.502	18.88	18.88	18.90	18.83	19.08	436,522	18.955	-0.93%
2015-12-18	0	37.70	37.50	37.85	37.20	37.90	351,413	13,248,394	37.700	19.06	18.95	19.13	18.80	19.16	695,248	19.056	-0.79%
2015-12-17	0	38.00	37.80	38.00	36.20	38.05	344,680	12,884,146	37.380	19.21	19.11	19.21	18.30	19.23	681,927	18.894	3.97%
2015-12-16	0	36.55	36.50	36.80	36.35	37.45	286,695	10,525,315	36.713	18.47	18.45	18.60	18.37	18.93	567,207	18.556	0.27%
2015-12-15	0	36.45	36.40	36.45	36.20	36.85	260,159	9,513,847	36.569	18.42	18.40	18.42	18.30	18.63	514,708	18.484	0.00%
2015-12-14	0	36.45	36.45	36.60	36.00	36.65	384,400	13,977,138	36.361	18.42	18.42	18.50	18.20	18.52	760,510	18.379	-2.15%
2015-12-11	0	37.25	37.15	37.30	36.95	37.70	298,707	11,086,469	37.115	18.83	18.78	18.85	18.68	19.06	590,972	18.760	-1.06%
2015-12-10	0	37.65	37.65	37.70	37.60	38.55	761,200	28,977,399	38.068	19.03	19.03	19.06	19.00	19.49	1,505,985	19.241	-1.70%
2015-12-09	0	38.30	38.25	38.40	38.00	40.10	885,279	34,153,619	38.579	19.36	19.33	19.41	19.21	20.27	1,751,467	19.500	-4.84%
2015-12-08	0	40.25	40.25	40.30	40.20	40.80	298,558	12,073,713	40.440	20.34	20.34	20.37	20.32	20.62	590,678	20.440	-1.59%
2015-12-07	0	40.90	40.90	41.00	40.85	41.30	83,400	3,423,686	41.051	20.67	20.67	20.72	20.65	20.88	165,001	20.749	-0.61%
2015-12-04	0	41.15	41.05	41.20	40.85	41.40	145,000	5,989,460	41.307	20.80	20.75	20.82	20.65	20.93	286,873	20.878	-1.56%
2015-12-03	0	41.80	41.80	41.85	41.50	42.00	192,800	8,038,280	41.692	21.13	21.13	21.15	20.98	21.23	381,442	21.073	-0.24%
2015-12-02	0	41.90	41.70	41.95	40.75	42.15	277,000	11,557,082	41.722	21.18	21.08	21.20	20.60	21.30	548,026	21.089	2.57%
2015-12-01	0	40.85	40.65	40.85	40.00	40.85	185,216	7,496,560	40.475	20.65	20.55	20.65	20.22	20.65	366,438	20.458	1.62%
2015-11-30	0	40.20	40.10	40.20	40.00	40.75	254,000	10,211,970	40.205	20.32	20.27	20.32	20.22	20.60	502,522	20.321	-0.86%
2015-11-27	0	40.55	40.50	40.60	40.45	41.00	124,400	5,059,560	40.672	20.50	20.47	20.52	20.45	20.72	246,117	20.558	-1.22%
2015-11-26	0	41.05	41.00	41.20	41.00	41.55	119,600	4,922,080	41.155	20.75	20.72	20.82	20.72	21.00	236,621	20.802	-0.12%
2015-11-25	0	41.10	41.10	41.15	41.00	41.35	117,000	4,815,350	41.157	20.77	20.77	20.80	20.72	20.90	231,477	20.803	-0.96%
2015-11-24	0	41.50	41.40	41.60	41.30	42.05	191,200	7,936,210	41.507	20.98	20.93	21.03	20.88	21.25	378,277	20.980	-1.31%
2015-11-23	0	42.05	42.00	42.15	41.85	42.40	38,450	1,620,425	42.144	21.25	21.23	21.30	21.15	21.43	76,071	21.302	0.12%
2015-11-20	0	42.00	42.05	42.15	41.70	42.15	171,200	7,191,848	42.008	21.23	21.25	21.30	21.08	21.30	338,708	21.233	0.12%
2015-11-19	0	41.95	41.80	41.95	41.25	41.95	374,423	15,548,289	41.526	21.20	21.13	21.20	20.85	21.20	740,771	20.989	2.19%
2015-11-18	0	41.05	41.05	41.15	40.90	41.40	190,000	7,814,680	41.130	20.75	20.75	20.80	20.67	20.93	375,903	20.789	-0.12%
2015-11-17	0	41.10	41.05	41.20	41.05	41.80	295,600	12,234,717	41.389	20.77	20.75	20.82	20.75	21.13	584,825	20.920	0.98%
2015-11-16	0	40.70	40.65	40.70	40.55	41.15	389,200	15,883,845	40.812	20.57	20.55	20.57	20.50	20.80	770,007	20.628	-1.45%
2015-11-13	0	41.30	41.10	41.45	39.00	42.55	1,161,247	47,888,490	41.239	20.88	20.77	20.95	19.71	21.51	2,297,451	20.844	-1.55%
2015-11-12	0	41.95	41.95	42.00	41.70	42.25	1,202,116	50,347,337	41.882	21.20	21.20	21.23	21.08	21.36	2,378,308	21.169	-0.12%
2015-11-11	0	42.00	41.75	42.00	41.75	42.25	594,000	24,891,606	41.905	21.23	21.10	21.23	21.10	21.36	1,175,190	21.181	0.48%
2015-11-10	0	41.80	41.75	41.80	41.65	42.00	568,400	23,743,630	41.773	21.13	21.10	21.13	21.05	21.23	1,124,542	21.114	-1.30%
2015-11-09	0	42.35	42.25	42.40	42.20	43.00	368,432	15,706,740	42.631	21.41	21.36	21.43	21.33	21.73	728,919	21.548	-0.94%
2015-11-06	0	42.75	42.55	42.80	42.25	43.30	352,400	14,993,560	42.547	21.61	21.51	21.63	21.36	21.89	697,200	21.505	-0.35%
2015-11-05	0	42.90	42.60	42.90	42.40	43.35	388,875	16,650,230	42.816	21.68	21.53	21.68	21.43	21.91	769,364	21.642	-0.35%
2015-11-04	0	43.05	43.00	43.10	43.00	43.80	707,137	30,541,774	43.191	21.76	21.73	21.78	21.73	22.14	1,399,024	21.831	0.00%
2015-11-03	0	43.05	43.05	43.25	42.70	43.45	76,400	3,302,040	43.220	21.76	21.76	21.86	21.58	21.96	151,152	21.846	0.94%
2015-11-02	0	42.65	42.65	42.90	42.65	43.90	210,400	9,078,910	43.151	21.56	21.56	21.68	21.56	22.19	416,263	21.811	-2.07%
2015-10-30	0	43.55	43.55	43.60	43.50	44.00	117,200	5,119,050	43.678	22.01	22.01	22.04	21.99	22.24	231,873	22.077	-0.57%
2015-10-29	0	43.80	43.60	43.85	43.50	44.00	109,200	4,774,950	43.727	22.14	22.04	22.16	21.99	22.24	216,045	22.102	0.46%
2015-10-28	0	43.60	43.55	43.80	43.50	44.00	104,156	4,550,780	43.692	22.04	22.01	22.14	21.99	22.24	206,066	22.084	-0.80%
2015-10-27	0	43.95	43.70	43.95	43.45	44.35	37,200	1,625,100	43.685	22.21	22.09	22.21	21.96	22.42	73,598	22.081	-0.23%
2015-10-26	0	44.05	44.05	44.45	43.95	44.90	187,616	8,265,852	44.057	22.27	22.27	22.47	22.21	22.69	371,186	22.269	-0.45%
2015-10-23	0	44.25	44.20	44.35	43.90	44.50	292,800	12,874,830	43.971	22.37	22.34	22.42	22.19	22.49	579,286	22.225	1.37%
2015-10-22	0	43.65	43.65	43.95	43.45	44.00	97,600	4,262,045	43.668	22.06	22.06	22.21	21.96	22.24	193,095	22.072	-0.68%
2015-10-20	0	43.95	43.80	44.00	43.65	44.00	44,400	1,944,880	43.804	22.21	22.14	22.24	22.06	22.24	87,843	22.141	-0.11%
2015-10-19	0	44.00	43.95	44.00	43.75	44.05	63,200	2,775,020	43.909	22.24	22.21	22.24	22.11	22.27	125,037	22.194	1.27%
2015-10-16	0	43.45	43.65	43.70	43.30	44.20	302,800	13,185,140	43.544	21.96	22.06	22.09	21.89	22.34	599,070	22.009	-0.57%
2015-10-15	0	43.70	43.65	43.75	43.40	44.00	195,600	8,544,090	43.681	22.09	22.06	22.11	21.94	22.24	386,982	22.079	0.00%
2015-10-14	0	43.70	43.30	43.75	42.65	44.20	198,323	8,638,617	43.558	22.09	21.89	22.11	21.56	22.34	392,369	22.017	1.63%
2015-10-13	0	43.00	42.90	43.15	42.95	44.40	223,400	9,678,550	43.324	21.73	21.68	21.81	21.71	22.44	441,982	21.898	-2.71%
2015-10-12	0	44.20	44.10	44.40	43.45	45.00	128,522	5,713,183	44.453	22.34	22.29	22.44	21.96	22.75	254,272	22.469	0.91%
2015-10-09	0	43.80	43.75	44.00	43.70	44.50	219,200	9,661,606	44.077	22.14	22.11	22.24	22.09	22.49	433,673	22.279	0.00%
2015-10-08	0	43.80	43.75	43.80	43.35	44.40	125,600	5,492,830	43.733	22.14	22.11	22.14	21.91	22.44	248,491	22.105	0.69%
2015-10-07	0	43.50	43.50	43.55	42.90	44.15	312,461	13,612,409	43.565	21.99	21.99	22.01	21.68	22.32	618,184	22.020	0.93%
2015-10-06	0	43.10	43.10	43.15	43.00	44.65	322,193	14,027,928	43.539	21.78	21.78	21.81	21.73	22.57	637,438	22.007	-3.04%
2015-10-05	0	44.45	44.40	44.45	43.60	44.50	128,000	5,660,195	44.220	22.47	22.44	22.47	22.04	22.49	253,240	22.351	1.83%
2015-10-02	0	43.65	43.55	43.70	42.85	44.95	251,009	10,928,891	43.540	22.06	22.01	22.09	21.66	22.72	496,605	22.007	3.19%
2015-09-30	0	42.30	42.20	42.35	41.35	42.40	225,297	9,424,260	41.830	21.38	21.33	21.41	20.90	21.43	445,735	21.143	1.08%
2015-09-29	0	41.85	41.70	41.90	40.55	42.10	246,600	10,286,222	41.712	21.15	21.08	21.18	20.50	21.28	487,882	21.083	-2.33%
2015-09-25	0	42.85	42.80	42.85	42.30	43.10	413,977	17,783,266	42.957	21.66	21.63	21.66	21.38	21.78	819,026	21.713	-0.70%
2015-09-24	0	43.15	43.10	43.30	42.60	43.45	243,200	10,492,200	43.142	21.81	21.78	21.89	21.53	21.96	481,155	21.806	0.12%
2015-09-23	0	43.10	43.25	43.35	42.35	43.50	238,800	10,275,638	43.030	21.78	21.86	21.91	21.41	21.99	472,450	21.750	-1.82%
2015-09-22	0	43.90	43.80	43.95	43.55	44.35	146,436	6,447,536	44.030	22.19	22.14	22.21	22.01	22.42	289,714	22.255	-0.45%
2015-09-21	0	44.10	43.90	44.15	42.80	44.70	213,732	9,362,168	43.803	22.29	22.19	22.32	21.63	22.59	422,855	22.140	0.68%
2015-09-18	0	43.80	43.80	43.90	43.30	44.35	484,598	21,228,110	43.806	22.14	22.14	22.19	21.89	22.42	958,746	22.142	1.15%
2015-09-17	0	43.30	43.20	43.50	43.20	43.90	348,800	15,201,180	43.581	21.89	21.84	21.99	21.84	22.19	690,078	22.028	0.12%
2015-09-16	0	43.25	43.20	43.40	42.50	43.50	246,800	10,627,860	43.063	21.86	21.84	21.94	21.48	21.99	488,278	21.766	2.00%
2015-09-15	0	42.40	42.05	42.40	42.05	42.80	102,800	4,362,060	42.432	21.43	21.25	21.43	21.25	21.63	203,383	21.448	-0.93%
2015-09-14	0	42.80	42.90	43.00	42.50	43.65	240,400	10,318,020	42.920	21.63	21.68	21.73	21.48	22.06	475,616	21.694	0.00%
2015-09-11	0	42.80	42.75	42.85	42.70	43.60	82,800	3,560,310	42.999	21.63	21.61	21.66	21.58	22.04	163,814	21.734	0.00%
2015-09-10	0	42.80	42.50	42.80	42.15	43.05	110,514	4,709,144	42.611	21.63	21.48	21.63	21.30	21.76	218,645	21.538	-1.56%
2015-09-09	0	43.80	43.40	43.80	41.80	43.95	444,800	19,028,296	42.779	21.98	21.78	21.98	20.97	22.05	886,484	21.465	1.98%
2015-09-08	0	42.95	42.90	42.95	40.70	43.00	169,600	7,159,210	42.212	21.55	21.53	21.55	20.42	21.58	338,012	21.180	5.53%
2015-09-07	0	40.70	40.70	40.90	40.65	42.40	276,600	11,420,429	41.289	20.42	20.42	20.52	20.40	21.27	551,263	20.717	-1.33%
2015-09-04	0	41.25	41.20	41.30	40.95	41.70	578,000	23,860,312	41.281	20.70	20.67	20.72	20.55	20.92	1,151,951	20.713	1.10%
2015-09-02	0	40.80	40.80	41.00	40.65	41.80	502,224	20,652,641	41.122	20.47	20.47	20.57	20.40	20.97	1,000,930	20.633	-2.97%
2015-09-01	0	42.05	42.00	42.15	42.00	43.10	603,600	25,612,760	42.433	21.10	21.07	21.15	21.07	21.63	1,202,972	21.291	-0.59%
2015-08-31	0	42.30	42.30	42.55	42.00	43.30	372,000	15,741,740	42.317	21.22	21.22	21.35	21.07	21.73	741,394	21.233	-2.76%
2015-08-28	0	43.50	43.35	43.50	42.55	44.80	388,800	16,803,320	43.218	21.83	21.75	21.83	21.35	22.48	774,877	21.685	0.35%
2015-08-27	0	43.35	43.10	43.40	41.45	43.40	854,067	36,429,743	42.654	21.75	21.63	21.78	20.80	21.78	1,702,152	21.402	7.04%
2015-08-26	0	40.50	40.45	40.50	40.40	41.95	301,200	12,402,540	41.177	20.32	20.30	20.32	20.27	21.05	600,290	20.661	-3.57%
2015-08-25	0	42.00	41.75	42.15	40.45	42.25	549,929	22,860,368	41.570	21.07	20.95	21.15	20.30	21.20	1,096,006	20.858	2.56%
2015-08-24	0	40.95	40.90	41.10	40.65	42.25	309,219	12,830,389	41.493	20.55	20.52	20.62	20.40	21.20	616,272	20.819	-6.19%
2015-08-21	0	43.65	43.60	43.85	43.00	44.60	343,600	14,917,620	43.416	21.90	21.88	22.00	21.58	22.38	684,793	21.784	-3.54%
2015-08-20	0	45.25	45.10	45.25	44.85	46.80	192,567	8,781,693	45.603	22.70	22.63	22.70	22.50	23.48	383,785	22.882	-3.00%
2015-08-19	0	46.65	46.65	46.70	46.00	47.00	156,007	7,208,297	46.205	23.41	23.41	23.43	23.08	23.58	310,921	23.184	-0.43%
2015-08-18	0	46.85	46.80	47.00	46.65	47.50	139,734	6,566,080	46.990	23.51	23.48	23.58	23.41	23.83	278,489	23.578	-0.85%
2015-08-17	0	47.25	47.40	47.45	47.10	48.60	127,172	6,036,676	47.469	23.71	23.78	23.81	23.63	24.39	253,453	23.818	-2.48%
2015-08-14	0	48.45	48.45	48.50	47.70	48.80	274,000	13,294,280	48.519	24.31	24.31	24.34	23.93	24.49	546,081	24.345	1.25%
2015-08-13	0	47.85	47.85	48.00	47.30	48.70	171,101	8,194,528	47.893	24.01	24.01	24.08	23.73	24.44	341,004	24.031	-0.93%
2015-08-12	0	48.30	48.25	48.30	48.05	50.60	353,210	17,307,794	49.001	24.23	24.21	24.23	24.11	25.39	703,946	24.587	-3.98%
2015-08-11	0	50.30	50.40	50.45	49.50	50.95	235,109	11,855,843	50.427	25.24	25.29	25.31	24.84	25.56	468,571	25.302	0.40%
2015-08-10	0	50.10	50.15	50.25	49.05	50.25	120,220	6,020,140	50.076	25.14	25.16	25.21	24.61	25.21	239,598	25.126	0.40%
2015-08-07	0	49.90	49.60	50.00	49.35	50.00	209,600	10,433,460	49.778	25.04	24.89	25.09	24.76	25.09	417,732	24.976	1.11%
2015-08-06	0	49.35	49.35	49.60	49.25	51.05	259,200	12,955,970	49.984	24.76	24.76	24.89	24.71	25.61	516,584	25.080	-2.08%
2015-08-05	0	50.40	50.25	50.40	50.20	51.70	150,800	7,617,310	50.513	25.29	25.21	25.29	25.19	25.94	300,544	25.345	-0.40%
2015-08-04	0	50.60	50.45	51.00	50.00	51.80	370,020	18,866,090	50.987	25.39	25.31	25.59	25.09	25.99	737,448	25.583	1.20%
2015-08-03	0	50.00	50.00	50.20	49.95	51.40	299,677	15,123,382	50.466	25.09	25.09	25.19	25.06	25.79	597,255	25.321	-1.28%
2015-07-31	0	50.65	50.65	50.70	50.45	51.50	197,237	10,007,037	50.736	25.41	25.41	25.44	25.31	25.84	393,092	25.457	0.40%
2015-07-30	0	50.45	50.40	50.45	50.15	53.00	302,138	15,552,609	51.475	25.31	25.29	25.31	25.16	26.59	602,160	25.828	0.40%
2015-07-29	0	50.25	49.95	50.40	49.55	51.95	178,653	8,969,375	50.206	25.21	25.06	25.29	24.86	26.07	356,055	25.191	-1.47%
2015-07-28	0	51.00	50.95	51.05	49.80	51.90	172,578	8,768,995	50.812	25.59	25.56	25.61	24.99	26.04	343,947	25.495	-0.58%
2015-07-27	0	51.30	51.25	51.35	50.70	52.25	322,900	16,688,133	51.682	25.74	25.72	25.77	25.44	26.22	643,538	25.932	-2.19%
2015-07-24	0	52.45	52.45	52.50	51.25	52.80	161,200	8,429,830	52.294	26.32	26.32	26.34	25.72	26.49	321,271	26.239	0.00%
2015-07-23	0	52.45	52.40	52.50	52.00	52.55	173,600	9,073,830	52.269	26.32	26.29	26.34	26.09	26.37	345,984	26.226	0.87%
2015-07-22	0	52.00	52.00	52.05	51.60	52.20	153,171	7,961,497	51.978	26.09	26.09	26.12	25.89	26.19	305,269	26.080	-0.95%
2015-07-21	0	52.50	52.50	52.65	52.25	53.10	100,000	5,251,350	52.514	26.34	26.34	26.42	26.22	26.64	199,300	26.349	-0.66%
2015-07-20	0	52.85	52.40	52.70	52.05	53.50	140,001	7,353,732	52.526	26.52	26.29	26.44	26.12	26.84	279,021	26.355	-0.56%
2015-07-17	0	53.15	52.75	52.90	52.35	53.30	255,860	13,541,804	52.927	26.67	26.47	26.54	26.27	26.74	509,928	26.556	1.33%
2015-07-16	0	52.45	52.45	52.50	51.20	52.50	332,666	17,321,726	52.069	26.32	26.32	26.34	25.69	26.34	663,002	26.126	0.00%
2015-07-15	0	52.45	52.05	52.50	51.35	53.20	382,800	20,009,060	52.270	26.32	26.12	26.34	25.77	26.69	762,919	26.227	3.05%
2015-07-14	0	50.90	50.80	50.95	49.90	51.50	343,646	17,557,254	51.091	25.54	25.49	25.56	25.04	25.84	684,885	25.635	0.79%
2015-07-13	0	50.50	50.45	50.80	48.10	50.75	285,509	14,292,753	50.061	25.34	25.31	25.49	24.13	25.46	569,018	25.118	2.02%
2015-07-10	0	49.50	49.20	49.50	46.90	50.00	411,618	20,260,770	49.222	24.84	24.69	24.84	23.53	25.09	820,353	24.698	3.99%
2015-07-09	0	47.60	47.35	47.70	42.10	47.70	802,481	36,444,054	45.414	23.88	23.76	23.93	21.12	23.93	1,599,341	22.787	11.74%
2015-07-08	0	42.60	42.50	42.75	40.20	48.80	1,660,400	73,131,319	44.044	21.37	21.32	21.45	20.17	24.49	3,309,170	22.100	-11.62%
2015-07-07	0	48.20	48.15	48.50	47.05	49.55	762,023	36,956,349	48.498	24.18	24.16	24.34	23.61	24.86	1,518,708	24.334	0.52%
2015-07-06	0	47.95	47.70	48.00	46.20	51.75	767,924	37,082,941	48.290	24.06	23.93	24.08	23.18	25.97	1,530,469	24.230	-6.16%
2015-07-03	0	51.10	51.00	51.10	50.60	53.25	766,660	39,272,834	51.226	25.64	25.59	25.64	25.39	26.72	1,527,950	25.703	-2.20%
2015-07-02	0	52.25	52.00	52.05	51.10	53.50	594,557	31,019,214	52.172	26.22	26.09	26.12	25.64	26.84	1,184,949	26.178	2.75%
2015-06-30	0	50.85	50.60	50.85	49.60	50.95	447,657	22,564,985	50.407	25.51	25.39	25.51	24.89	25.56	892,178	25.292	2.01%
2015-06-29	0	49.85	49.80	49.85	49.40	51.25	455,976	22,860,072	50.134	25.01	24.99	25.01	24.79	25.72	908,758	25.155	-3.86%
2015-06-26	0	51.85	51.85	51.90	51.20	53.40	243,600	12,702,680	52.146	26.02	26.02	26.04	25.69	26.79	485,494	26.164	-1.98%
2015-06-25	0	52.90	52.85	53.10	52.60	53.55	99,756	5,310,003	53.230	26.54	26.52	26.64	26.39	26.87	198,813	26.708	-0.19%
2015-06-24	0	53.00	52.85	53.00	52.80	54.60	322,241	17,167,667	53.276	26.59	26.52	26.59	26.49	27.40	642,225	26.732	-0.93%
2015-06-23	0	53.50	53.35	53.55	52.55	53.75	223,079	11,875,824	53.236	26.84	26.77	26.87	26.37	26.97	444,595	26.712	1.71%
2015-06-22	0	52.60	52.35	52.60	52.00	53.20	213,312	11,156,820	52.303	26.39	26.27	26.39	26.09	26.69	425,130	26.243	-1.13%
2015-06-19	0	53.20	53.00	53.20	52.95	54.40	816,933	43,818,891	53.638	26.69	26.59	26.69	26.57	27.30	1,628,144	26.913	-1.02%
2015-06-18	0	53.75	53.60	53.80	52.50	53.80	342,386	18,250,508	53.304	26.97	26.89	26.99	26.34	26.99	682,374	26.746	2.48%
2015-06-17	0	52.45	52.45	52.50	52.10	52.90	352,694	18,511,110	52.485	26.32	26.32	26.34	26.14	26.54	702,918	26.335	-0.10%
2015-06-16	0	52.50	52.40	52.50	50.65	52.75	435,288	22,787,175	52.350	26.34	26.29	26.34	25.41	26.47	867,527	26.267	1.74%
2015-06-15	0	51.60	51.60	52.00	51.55	52.50	112,705	5,861,464	52.007	25.89	25.89	26.09	25.87	26.34	224,621	26.095	-1.71%
2015-06-12	0	52.50	52.30	52.50	51.40	52.75	394,424	20,548,671	52.098	26.34	26.24	26.34	25.79	26.47	786,085	26.141	2.34%
2015-06-11	0	51.30	51.30	51.45	51.10	52.00	360,683	18,638,206	51.675	25.74	25.74	25.82	25.64	26.09	718,840	25.928	-0.68%
2015-06-10	0	51.65	51.65	51.90	51.15	52.45	243,376	12,609,389	51.810	25.92	25.92	26.04	25.66	26.32	485,047	25.996	-1.34%
2015-06-09	0	52.35	52.05	52.35	50.90	52.40	349,958	18,088,436	51.687	26.27	26.12	26.27	25.54	26.29	697,465	25.935	0.48%
2015-06-08	0	52.10	52.05	52.40	52.05	52.80	328,328	17,190,302	52.357	26.14	26.12	26.29	26.12	26.49	654,356	26.271	-1.33%
2015-06-05	0	52.80	52.70	53.00	52.70	54.00	439,060	23,262,843	52.983	26.49	26.44	26.59	26.44	27.09	875,045	26.585	-2.40%
2015-06-04	0	54.10	53.95	54.20	53.60	55.00	375,800	20,378,630	54.227	27.15	27.07	27.20	26.89	27.60	748,968	27.209	-1.28%
2015-06-03	0	54.80	54.50	54.80	54.05	56.55	425,814	23,408,223	54.973	27.50	27.35	27.50	27.12	28.37	848,645	27.583	-2.14%
2015-06-02	0	56.95	57.00	57.20	56.65	58.40	331,620	19,057,480	57.468	28.10	28.12	28.22	27.95	28.81	672,129	28.354	-2.48%
2015-06-01	0	58.40	58.30	58.40	57.20	59.25	322,079	18,849,227	58.524	28.81	28.76	28.81	28.22	29.23	652,791	28.875	2.01%
2015-05-29	0	57.25	57.15	57.55	56.40	57.75	230,549	13,182,823	57.180	28.25	28.20	28.39	27.83	28.49	467,278	28.212	0.44%
2015-05-28	0	57.00	56.90	57.20	55.65	58.00	377,770	21,628,837	57.254	28.12	28.07	28.22	27.46	28.62	765,666	28.248	-2.40%
2015-05-27	0	58.40	58.70	58.75	58.25	59.40	155,970	9,128,832	58.529	28.81	28.96	28.99	28.74	29.31	316,121	28.878	-0.85%
2015-05-26	0	58.90	58.75	59.10	58.35	60.35	378,119	22,427,666	59.314	29.06	28.99	29.16	28.79	29.78	766,374	29.265	-0.84%
2015-05-22	0	59.40	59.40	59.50	57.80	59.50	366,182	21,588,322	58.955	29.31	29.31	29.36	28.52	29.36	742,180	29.088	1.80%
2015-05-21	0	58.35	58.15	58.40	57.35	58.45	359,962	20,859,403	57.949	28.79	28.69	28.81	28.30	28.84	729,573	28.591	1.74%
2015-05-20	0	57.35	57.10	57.45	56.30	57.50	285,240	16,276,666	57.063	28.30	28.17	28.35	27.78	28.37	578,126	28.154	2.50%
2015-05-19	0	55.95	55.95	56.15	55.60	57.35	223,201	12,577,495	56.351	27.61	27.61	27.70	27.43	28.30	452,385	27.803	0.18%
2015-05-18	0	55.85	55.70	56.05	55.50	56.95	166,400	9,330,050	56.070	27.56	27.48	27.65	27.38	28.10	337,260	27.664	-1.33%
2015-05-15	0	56.60	56.50	56.85	55.20	56.90	284,638	15,969,376	56.104	27.93	27.88	28.05	27.23	28.07	576,906	27.681	1.07%
2015-05-14	0	56.00	55.85	56.00	55.60	57.15	403,281	22,666,998	56.206	27.63	27.56	27.63	27.43	28.20	817,372	27.732	-1.50%
2015-05-13	0	56.85	56.75	56.85	56.15	57.80	651,047	37,060,076	56.924	28.05	28.00	28.05	27.70	28.52	1,319,545	28.085	-1.30%
2015-05-12	0	57.60	57.50	57.65	55.50	58.15	678,821	38,806,138	57.167	28.42	28.37	28.44	27.38	28.69	1,375,838	28.205	3.60%
2015-05-11	0	55.60	55.55	55.60	55.10	55.70	555,323	30,775,901	55.420	27.43	27.41	27.43	27.19	27.48	1,125,532	27.343	1.65%
2015-05-08	0	54.70	54.60	54.90	52.80	54.90	380,900	20,585,725	54.045	26.99	26.94	27.09	26.05	27.09	772,010	26.665	2.15%
2015-05-07	0	53.55	53.45	53.70	53.45	55.00	601,700	32,754,526	54.437	26.42	26.37	26.49	26.37	27.14	1,219,529	26.858	-2.64%
2015-05-06	0	55.00	55.00	55.20	54.65	55.50	511,597	28,197,509	55.117	27.14	27.14	27.23	26.96	27.38	1,036,907	27.194	-0.36%
2015-05-05	0	55.20	55.05	55.40	54.60	55.80	498,878	27,540,584	55.205	27.23	27.16	27.33	26.94	27.53	1,011,129	27.237	-0.18%
2015-05-04	0	55.30	55.30	55.45	54.10	55.45	448,567	24,695,708	55.055	27.28	27.28	27.36	26.69	27.36	909,158	27.163	1.37%
2015-04-30	0	54.55	54.40	54.60	54.40	55.75	980,652	53,787,599	54.849	26.91	26.84	26.94	26.84	27.51	1,987,591	27.062	-0.73%
2015-04-29	0	54.95	54.85	55.10	54.00	55.85	405,561	22,286,497	54.952	27.11	27.06	27.19	26.64	27.56	821,993	27.113	1.10%
2015-04-28	0	54.35	54.35	54.40	53.40	54.85	522,943	28,399,594	54.307	26.82	26.82	26.84	26.35	27.06	1,059,904	26.795	0.56%
2015-04-27	0	54.05	54.05	54.10	51.55	54.60	569,153	30,534,090	53.648	26.67	26.67	26.69	25.43	26.94	1,153,562	26.469	3.94%
2015-04-24	0	52.00	51.90	51.95	51.05	52.10	625,333	32,253,612	51.578	25.66	25.61	25.63	25.19	25.71	1,267,428	25.448	1.76%
2015-04-23	0	51.10	51.00	51.10	50.80	51.70	738,955	37,899,740	51.288	25.21	25.16	25.21	25.06	25.51	1,497,718	25.305	2.30%
2015-04-22	0	49.95	49.95	50.00	49.00	50.00	421,730	20,936,315	49.644	24.64	24.64	24.67	24.18	24.67	854,765	24.494	0.91%
2015-04-21	0	49.50	49.35	49.55	48.25	49.55	282,023	13,757,832	48.783	24.42	24.35	24.45	23.81	24.45	571,606	24.069	3.02%
2015-04-20	0	48.05	47.90	48.15	47.85	49.90	167,400	8,113,250	48.466	23.71	23.63	23.76	23.61	24.62	339,287	23.913	-2.63%
2015-04-17	0	49.35	49.30	49.50	49.25	50.20	219,357	10,899,925	49.690	24.35	24.32	24.42	24.30	24.77	444,594	24.517	-0.90%
2015-04-16	0	49.80	49.65	49.90	48.45	49.95	540,668	26,723,796	49.427	24.57	24.50	24.62	23.90	24.64	1,095,829	24.387	2.68%
2015-04-15	0	48.50	48.40	48.60	48.30	49.40	282,109	13,734,293	48.684	23.93	23.88	23.98	23.83	24.37	571,780	24.020	-1.12%
2015-04-14	0	49.05	48.75	49.05	48.40	50.00	255,832	12,585,099	49.193	24.20	24.05	24.20	23.88	24.67	518,522	24.271	-0.51%
2015-04-13	0	49.30	49.25	49.35	47.70	49.50	583,967	28,636,339	49.038	24.32	24.30	24.35	23.53	24.42	1,183,587	24.195	2.92%
2015-04-10	0	47.90	47.70	48.05	47.50	48.40	580,723	27,756,587	47.797	23.63	23.53	23.71	23.44	23.88	1,177,012	23.582	0.21%
2015-04-09	0	47.80	47.75	47.90	47.25	49.20	602,766	29,003,338	48.117	23.58	23.56	23.63	23.31	24.27	1,221,689	23.740	0.10%
2015-04-08	0	47.75	47.70	47.80	47.40	48.60	620,200	29,693,850	47.878	23.56	23.53	23.58	23.39	23.98	1,257,025	23.622	0.63%
2015-04-02	0	47.45	47.35	47.55	47.10	48.10	334,348	15,881,759	47.501	23.41	23.36	23.46	23.24	23.73	677,658	23.436	-1.15%
2015-04-01	0	48.00	47.90	48.00	45.65	48.10	620,444	29,215,810	47.089	23.68	23.63	23.68	22.52	23.73	1,257,519	23.233	4.58%
2015-03-31	0	45.90	45.95	46.05	45.45	46.75	533,401	24,447,750	45.834	22.65	22.67	22.72	22.42	23.07	1,081,100	22.614	-0.22%
2015-03-30	0	46.00	45.95	46.05	45.75	46.20	706,812	32,515,258	46.003	22.70	22.67	22.72	22.57	22.79	1,432,570	22.697	0.88%
2015-03-27	0	45.60	45.55	45.70	45.15	45.85	516,400	23,444,389	45.400	22.50	22.47	22.55	22.28	22.62	1,046,642	22.400	0.33%
2015-03-26	0	45.45	45.50	45.55	44.00	45.60	713,980	32,003,254	44.824	22.42	22.45	22.47	21.71	22.50	1,447,098	22.115	2.60%
2015-03-25	0	44.30	44.10	44.20	44.00	44.75	593,336	26,215,757	44.184	21.86	21.76	21.81	21.71	22.08	1,202,577	21.800	0.80%
2015-03-24	0	43.95	44.00	44.05	43.80	44.45	105,600	4,643,760	43.975	21.68	21.71	21.73	21.61	21.93	214,031	21.697	0.80%
2015-03-23	0	43.60	43.45	43.70	43.35	43.90	110,400	4,818,700	43.648	21.51	21.44	21.56	21.39	21.66	223,759	21.535	-0.11%
2015-03-20	0	43.65	43.70	43.80	43.35	44.10	237,444	10,378,188	43.708	21.54	21.56	21.61	21.39	21.76	481,253	21.565	-0.80%
2015-03-19	0	44.00	43.90	44.00	43.80	44.35	192,020	8,442,931	43.969	21.71	21.66	21.71	21.61	21.88	389,187	21.694	0.57%
2015-03-18	0	43.75	43.70	43.95	43.45	44.00	128,035	5,603,093	43.762	21.59	21.56	21.68	21.44	21.71	259,502	21.592	0.23%
2015-03-17	0	43.65	43.60	43.75	43.20	44.10	184,205	8,020,874	43.543	21.54	21.51	21.59	21.31	21.76	373,348	21.484	0.23%
2015-03-16	0	43.55	43.55	43.65	43.55	44.10	339,200	14,808,790	43.658	21.49	21.49	21.54	21.49	21.76	687,492	21.540	0.23%
2015-03-13	0	43.45	43.35	43.45	43.35	43.95	646,256	28,083,654	43.456	21.44	21.39	21.44	21.39	21.68	1,309,835	21.441	-0.11%
2015-03-12	0	43.50	43.50	43.55	43.30	43.75	205,600	8,942,670	43.495	21.46	21.46	21.49	21.36	21.59	416,711	21.460	0.00%
2015-03-11	0	43.50	43.45	43.80	43.40	43.80	93,400	4,068,520	43.560	21.46	21.44	21.61	21.41	21.61	189,304	21.492	-0.68%
2015-03-10	0	43.80	43.80	43.95	43.50	44.30	188,050	8,228,132	43.755	21.61	21.61	21.68	21.46	21.86	381,141	21.588	0.23%
2015-03-09	0	43.70	43.65	43.95	43.40	44.05	119,625	5,234,390	43.757	21.56	21.54	21.68	21.41	21.73	242,457	21.589	-1.35%
2015-03-06	0	44.30	44.30	44.40	43.75	44.65	155,216	6,837,305	44.050	21.86	21.86	21.91	21.59	22.03	314,593	21.734	1.49%
2015-03-05	0	43.65	43.65	44.05	43.65	45.15	222,291	9,819,191	44.173	21.54	21.54	21.73	21.54	22.28	450,541	21.794	-1.80%
2015-03-04	0	44.45	44.40	44.50	44.40	45.55	216,000	9,664,136	44.741	21.93	21.91	21.96	21.91	22.47	437,790	22.075	-1.66%
2015-03-03	0	45.20	45.20	45.30	45.15	45.45	102,000	4,621,321	45.307	22.30	22.30	22.35	22.28	22.42	206,734	22.354	-0.99%
2015-03-02	0	45.65	45.60	45.65	45.25	45.85	70,000	3,188,210	45.546	22.52	22.50	22.52	22.33	22.62	141,876	22.472	0.33%
2015-02-27	0	45.50	45.40	45.45	45.35	46.05	145,200	6,639,460	45.726	22.45	22.40	22.42	22.38	22.72	294,292	22.561	-0.55%
2015-02-26	0	45.75	45.65	45.90	45.55	45.90	116,400	5,321,128	45.714	22.57	22.52	22.65	22.47	22.65	235,920	22.555	0.11%
2015-02-25	0	45.70	45.65	45.70	45.35	45.90	174,625	7,979,708	45.696	22.55	22.52	22.55	22.38	22.65	353,931	22.546	0.00%
2015-02-24	0	45.70	45.70	45.75	45.50	46.05	153,145	7,010,382	45.776	22.55	22.55	22.57	22.45	22.72	310,395	22.585	-0.65%
2015-02-23	0	46.00	46.00	46.05	45.00	46.35	269,250	12,287,883	45.637	22.70	22.70	22.72	22.20	22.87	545,717	22.517	2.56%
2015-02-18	0	44.85	44.70	44.85	43.80	44.90	147,252	6,545,234	44.449	22.13	22.05	22.13	21.61	22.15	298,451	21.931	2.16%
2015-02-17	0	43.90	43.80	44.10	43.80	44.15	70,000	3,073,564	43.908	21.66	21.61	21.76	21.61	21.78	141,876	21.664	0.00%
2015-02-16	0	43.90	43.80	44.00	43.55	43.95	182,150	7,958,265	43.691	21.66	21.61	21.71	21.49	21.68	369,183	21.556	0.69%
2015-02-13	0	43.60	43.55	43.60	43.50	44.05	242,725	10,598,091	43.663	21.51	21.49	21.51	21.46	21.73	491,956	21.543	-0.91%
2015-02-12	0	44.00	43.90	44.10	43.80	44.25	176,400	7,763,008	44.008	21.71	21.66	21.76	21.61	21.83	357,528	21.713	0.11%
2015-02-11	0	43.95	43.90	44.05	43.80	44.10	83,704	3,675,644	43.912	21.68	21.66	21.73	21.61	21.76	169,652	21.666	-0.23%
2015-02-10	0	44.05	43.95	44.15	43.65	44.20	205,345	9,014,490	43.899	21.73	21.68	21.78	21.54	21.81	416,194	21.659	0.00%
2015-02-09	0	44.05	44.05	44.20	44.05	44.50	23,600	1,043,580	44.219	21.73	21.73	21.81	21.73	21.96	47,833	21.817	-0.68%
2015-02-06	0	44.35	44.25	44.35	44.25	44.90	92,400	4,113,310	44.516	21.88	21.83	21.88	21.83	22.15	187,277	21.964	0.80%
2015-02-05	0	44.00	43.90	44.00	43.95	44.80	174,800	7,741,322	44.287	21.71	21.66	21.71	21.68	22.10	354,286	21.851	0.11%
2015-02-04	0	43.95	43.95	44.00	43.95	44.75	134,400	5,956,637	44.320	21.68	21.68	21.71	21.68	22.08	272,403	21.867	0.00%
2015-02-03	0	43.95	43.90	43.95	43.85	44.90	104,100	4,596,700	44.157	21.68	21.66	21.68	21.64	22.15	210,990	21.786	-0.90%
2015-02-02	0	44.35	44.30	44.55	44.25	44.95	219,320	9,795,529	44.663	21.88	21.86	21.98	21.83	22.18	444,519	22.036	-1.22%
2015-01-30	0	44.90	44.75	45.10	43.75	45.60	365,397	16,451,979	45.025	22.15	22.08	22.25	21.59	22.50	740,589	22.215	3.22%
2015-01-29	0	43.50	43.50	43.65	43.50	44.15	38,800	1,690,680	43.574	21.46	21.46	21.54	21.46	21.78	78,640	21.499	-1.47%
2015-01-28	0	44.15	44.15	44.20	43.60	44.30	66,525	2,926,336	43.989	21.78	21.78	21.81	21.51	21.86	134,833	21.703	1.38%
2015-01-27	0	43.55	43.50	43.55	43.50	44.65	195,503	8,571,791	43.845	21.49	21.46	21.49	21.46	22.03	396,247	21.632	-2.13%
2015-01-26	0	44.50	44.35	44.55	44.10	45.30	96,400	4,301,970	44.626	21.96	21.88	21.98	21.76	22.35	195,384	22.018	-1.11%
2015-01-23	0	45.00	44.80	45.10	43.75	45.35	173,294	7,744,467	44.690	22.20	22.10	22.25	21.59	22.38	351,233	22.049	2.86%
2015-01-22	0	43.75	43.75	43.95	43.50	44.20	88,400	3,869,926	43.777	21.59	21.59	21.68	21.46	21.81	179,170	21.599	-0.11%
2015-01-21	0	43.80	43.80	43.95	42.65	43.95	273,745	11,860,545	43.327	21.61	21.61	21.68	21.04	21.68	554,828	21.377	2.22%
2015-01-20	0	42.85	42.60	42.90	42.60	43.00	431,809	18,482,254	42.802	21.14	21.02	21.17	21.02	21.22	875,193	21.118	-0.35%
2015-01-19	0	43.00	42.90	43.00	42.65	44.05	139,600	6,000,500	42.984	21.22	21.17	21.22	21.04	21.73	282,942	21.208	0.47%
2015-01-16	0	42.80	42.75	42.80	42.65	43.25	239,639	10,275,873	42.881	21.12	21.09	21.12	21.04	21.34	485,702	21.157	-1.04%
2015-01-15	0	43.25	43.20	43.30	43.10	43.30	145,496	6,282,922	43.183	21.34	21.31	21.36	21.26	21.36	294,892	21.306	-0.35%
2015-01-14	0	43.40	43.35	43.40	43.10	43.85	124,400	5,397,860	43.391	21.41	21.39	21.41	21.26	21.64	252,135	21.409	-0.46%
2015-01-13	0	43.60	43.40	43.60	43.05	43.85	224,452	9,746,710	43.424	21.51	21.41	21.51	21.24	21.64	454,920	21.425	-0.57%
2015-01-12	0	43.85	43.70	43.95	42.85	44.45	184,844	8,104,390	43.844	21.64	21.56	21.68	21.14	21.93	374,643	21.632	-1.35%
2015-01-09	0	44.45	44.20	44.55	44.10	45.20	156,260	6,947,252	44.460	21.93	21.81	21.98	21.76	22.30	316,709	21.936	-0.67%
2015-01-08	0	44.75	44.75	44.85	44.40	45.25	124,194	5,557,393	44.748	22.08	22.08	22.13	21.91	22.33	251,717	22.078	-0.33%
2015-01-07	0	44.90	44.85	45.00	44.60	45.30	154,158	6,939,871	45.018	22.15	22.13	22.20	22.01	22.35	312,448	22.211	-1.10%
2015-01-06	0	45.40	45.05	45.45	45.00	45.50	142,473	6,430,196	45.133	22.40	22.23	22.42	22.20	22.45	288,765	22.268	-0.66%
2015-01-05	0	45.70	45.70	45.85	44.50	45.90	116,156	5,283,937	45.490	22.55	22.55	22.62	21.96	22.65	235,426	22.444	2.35%
2015-01-02	0	44.65	44.60	44.95	44.60	45.75	148,342	6,673,233	44.985	22.03	22.01	22.18	22.01	22.57	300,660	22.195	-1.33%
2014-12-31	0	45.25	45.20	45.50	44.75	45.50	99,200	4,481,360	45.175	22.33	22.30	22.45	22.08	22.45	201,059	22.289	0.78%
2014-12-30	0	44.90	44.80	44.90	44.45	45.70	115,475	5,186,382	44.913	22.15	22.10	22.15	21.93	22.55	234,045	22.160	-0.66%
2014-12-29	0	45.20	45.15	45.30	44.70	45.30	52,756	2,375,638	45.031	22.30	22.28	22.35	22.05	22.35	106,926	22.218	1.46%
2014-12-24	0	44.55	44.55	44.70	44.30	44.85	47,497	2,122,660	44.690	21.98	21.98	22.05	21.86	22.13	96,267	22.050	-0.89%
2014-12-23	0	44.95	44.80	45.05	44.55	45.00	84,877	3,804,862	44.828	22.18	22.10	22.23	21.98	22.20	172,029	22.118	0.45%
2014-12-22	0	44.75	44.60	44.85	44.10	45.05	106,000	4,738,504	44.703	22.08	22.01	22.13	21.76	22.23	214,841	22.056	0.34%
2014-12-19	0	44.60	44.40	44.65	43.70	44.90	274,894	12,215,596	44.437	22.01	21.91	22.03	21.56	22.15	557,157	21.925	3.72%
2014-12-18	0	43.00	43.00	43.20	42.70	43.85	313,356	13,516,879	43.136	21.22	21.22	21.31	21.07	21.64	635,112	21.283	-0.92%
2014-12-17	0	43.40	43.30	43.40	43.15	44.20	223,200	9,721,670	43.556	21.41	21.36	21.41	21.29	21.81	452,383	21.490	-1.36%
2014-12-16	0	44.00	44.00	44.05	44.00	44.75	271,055	11,993,912	44.249	21.71	21.71	21.73	21.71	22.08	549,376	21.832	-2.22%
2014-12-15	0	45.00	45.00	45.20	44.95	45.35	136,990	6,180,983	45.120	22.20	22.20	22.30	22.18	22.38	277,652	22.262	-0.66%
2014-12-12	0	45.30	45.30	45.60	44.40	45.75	407,555	18,453,913	45.280	22.35	22.35	22.50	21.91	22.57	826,035	22.340	1.12%
2014-12-11	0	44.80	44.70	45.00	44.60	45.30	187,368	8,416,157	44.918	22.10	22.05	22.20	22.01	22.35	379,758	22.162	-0.55%
2014-12-10	0	45.05	45.00	45.15	44.50	45.80	318,800	14,356,660	45.033	22.23	22.20	22.28	21.96	22.60	646,146	22.219	-1.21%
2014-12-09	0	45.60	45.60	45.75	45.05	47.35	252,312	11,611,223	46.019	22.50	22.50	22.57	22.23	23.36	511,387	22.705	-1.94%
2014-12-08	0	46.50	46.50	46.75	46.50	47.20	183,386	8,585,331	46.816	22.94	22.94	23.07	22.94	23.29	371,688	23.098	-0.75%
2014-12-05	0	46.85	46.50	47.05	46.50	47.85	246,400	11,590,650	47.040	23.12	22.94	23.21	22.94	23.61	499,405	23.209	-1.47%
2014-12-04	0	47.55	47.55	47.75	46.60	47.70	131,307	6,182,452	47.084	23.46	23.46	23.56	22.99	23.53	266,134	23.231	1.28%
2014-12-03	0	46.95	46.70	47.10	46.55	47.80	226,698	10,664,483	47.043	23.16	23.04	23.24	22.97	23.58	459,473	23.210	-0.74%
2014-12-02	0	47.30	47.30	47.45	47.30	47.95	159,959	7,616,929	47.618	23.34	23.34	23.41	23.34	23.66	324,206	23.494	-0.73%
2014-12-01	0	47.65	47.40	47.70	47.00	47.80	155,439	7,382,258	47.493	23.51	23.39	23.53	23.19	23.58	315,045	23.432	-0.42%
2014-11-28	0	47.85	47.75	48.00	47.25	48.05	120,432	5,744,814	47.702	23.61	23.56	23.68	23.31	23.71	244,092	23.535	1.16%
2014-11-27	0	47.30	47.20	47.45	46.85	47.75	339,360	16,034,249	47.248	23.34	23.29	23.41	23.12	23.56	687,817	23.312	-0.63%
2014-11-26	0	47.60	47.50	47.60	47.35	48.20	375,324	17,856,362	47.576	23.49	23.44	23.49	23.36	23.78	760,709	23.473	-0.42%
2014-11-25	0	47.80	47.75	47.80	47.65	48.70	218,779	10,527,482	48.119	23.58	23.56	23.58	23.51	24.03	443,422	23.741	-2.55%
2014-11-24	0	49.05	49.05	49.25	48.50	49.30	162,000	7,946,480	49.052	24.20	24.20	24.30	23.93	24.32	328,342	24.202	1.98%
2014-11-21	0	48.10	48.05	48.20	47.25	48.35	73,000	3,517,110	48.180	23.73	23.71	23.78	23.31	23.86	147,957	23.771	1.37%
2014-11-20	0	47.45	47.35	47.65	47.40	48.10	284,262	13,563,763	47.716	23.41	23.36	23.51	23.39	23.73	576,144	23.542	-1.86%
2014-11-19	0	48.35	48.30	48.35	48.30	49.35	138,000	6,718,850	48.687	23.86	23.83	23.86	23.83	24.35	279,699	24.022	-1.23%
2014-11-18	0	48.95	48.90	49.00	48.90	50.20	236,400	11,660,180	49.324	24.15	24.13	24.18	24.13	24.77	479,137	24.336	-2.68%
2014-11-17	0	50.30	50.20	50.30	50.10	51.60	412,656	20,880,932	50.601	24.82	24.77	24.82	24.72	25.46	836,373	24.966	0.40%
2014-11-14	0	50.10	50.10	50.20	49.70	50.25	97,610	4,888,786	50.085	24.72	24.72	24.77	24.52	24.79	197,836	24.711	0.60%
2014-11-13	0	49.80	49.80	50.10	49.35	50.45	157,522	7,844,705	49.801	24.57	24.57	24.72	24.35	24.89	319,266	24.571	-0.40%
2014-11-12	0	50.00	49.80	49.95	49.05	50.25	171,173	8,503,799	49.680	24.67	24.57	24.64	24.20	24.79	346,934	24.511	0.30%
2014-11-11	0	49.85	49.70	49.95	49.50	50.00	92,904	4,626,468	49.798	24.60	24.52	24.64	24.42	24.67	188,298	24.570	0.71%
2014-11-10	0	49.50	49.45	49.65	49.30	50.10	288,780	14,357,781	49.719	24.42	24.40	24.50	24.32	24.72	585,301	24.531	0.51%
2014-11-07	0	49.25	49.25	49.55	49.20	50.15	173,294	8,592,817	49.585	24.30	24.30	24.45	24.27	24.74	351,233	24.465	-1.70%
2014-11-06	0	50.10	50.00	50.15	48.70	50.30	287,698	14,244,123	49.511	24.72	24.67	24.74	24.03	24.82	583,108	24.428	0.91%
2014-11-05	0	49.65	49.55	49.70	48.10	50.00	265,333	13,094,452	49.351	24.50	24.45	24.52	23.73	24.67	537,778	24.349	2.48%
2014-11-04	0	48.45	48.25	48.50	48.00	48.50	60,000	2,894,700	48.245	23.90	23.81	23.93	23.68	23.93	121,608	23.803	0.00%
2014-11-03	0	48.45	48.25	48.45	47.75	48.65	277,467	13,448,988	48.471	23.90	23.81	23.90	23.56	24.00	562,372	23.915	0.31%
2014-10-31	0	48.30	48.15	48.35	47.15	48.50	239,013	11,485,258	48.053	23.83	23.76	23.86	23.26	23.93	484,433	23.709	1.26%
2014-10-30	0	47.70	47.65	47.70	46.90	47.70	171,106	8,129,677	47.513	23.53	23.51	23.53	23.14	23.53	346,799	23.442	0.10%
2014-10-29	0	47.65	47.60	47.75	47.15	47.75	182,104	8,673,769	47.631	23.51	23.49	23.56	23.26	23.56	369,089	23.500	1.28%
2014-10-28	0	47.05	47.00	47.40	46.30	47.50	124,684	5,867,737	47.061	23.21	23.19	23.39	22.84	23.44	252,710	23.219	1.40%
2014-10-27	0	46.40	46.35	46.40	46.20	46.85	98,800	4,580,960	46.366	22.89	22.87	22.89	22.79	23.12	200,248	22.876	-1.17%
2014-10-24	0	46.95	46.75	47.00	46.70	47.10	145,534	6,836,697	46.977	23.16	23.07	23.19	23.04	23.24	294,969	23.178	0.43%
2014-10-23	0	46.75	46.65	46.80	46.55	47.15	81,600	3,810,360	46.696	23.07	23.02	23.09	22.97	23.26	165,387	23.039	-0.64%
2014-10-22	0	47.05	47.00	47.10	46.45	47.20	227,775	10,707,260	47.008	23.21	23.19	23.24	22.92	23.29	461,656	23.193	1.84%
2014-10-21	0	46.20	46.15	46.35	45.70	46.60	241,986	11,144,714	46.055	22.79	22.77	22.87	22.55	22.99	490,458	22.723	-0.22%
2014-10-20	0	46.30	46.20	46.35	46.25	46.95	121,130	5,628,499	46.467	22.84	22.79	22.87	22.82	23.16	245,507	22.926	-0.86%
2014-10-17	0	46.70	46.55	46.65	46.50	47.55	186,000	8,692,740	46.735	23.04	22.97	23.02	22.94	23.46	376,986	23.059	-1.27%
2014-10-16	0	47.30	47.25	47.30	47.05	47.80	376,608	17,877,842	47.471	23.34	23.31	23.34	23.21	23.58	763,311	23.421	-0.53%
2014-10-15	0	47.55	47.40	47.65	47.15	47.80	152,800	7,240,720	47.387	23.46	23.39	23.51	23.26	23.58	309,696	23.380	0.85%
2014-10-14	0	47.15	47.05	47.20	46.85	47.70	196,458	9,283,949	47.257	23.26	23.21	23.29	23.12	23.53	398,182	23.316	-0.95%
2014-10-13	0	47.60	47.35	47.65	46.35	47.60	313,129	14,743,131	47.083	23.49	23.36	23.51	22.87	23.49	634,651	23.230	2.70%
2014-10-10	0	46.35	46.35	46.45	46.20	47.90	352,292	16,521,219	46.896	22.87	22.87	22.92	22.79	23.63	714,027	23.138	-4.24%
2014-10-09	0	48.40	48.05	48.15	47.40	48.45	349,356	16,828,688	48.171	23.88	23.71	23.76	23.39	23.90	708,077	23.767	0.83%
2014-10-08	0	48.00	47.85	48.00	47.25	48.25	243,170	11,615,036	47.765	23.68	23.61	23.68	23.31	23.81	492,858	23.567	-0.62%
2014-10-07	0	48.30	48.10	48.35	46.80	48.55	193,600	9,314,720	48.113	23.83	23.73	23.86	23.09	23.95	392,389	23.738	0.52%
2014-10-06	0	48.05	48.00	48.05	47.40	48.50	222,852	10,665,035	47.857	23.71	23.68	23.71	23.39	23.93	451,678	23.612	1.05%
2014-10-03	0	47.55	47.35	47.60	46.10	48.00	858,421	40,458,630	47.131	23.46	23.36	23.49	22.75	23.68	1,739,852	23.254	0.74%
2014-09-30	0	47.20	47.20	47.25	45.90	48.05	893,025	41,651,741	46.641	23.29	23.29	23.31	22.65	23.71	1,809,988	23.012	-2.58%
2014-09-29	0	48.45	48.20	48.45	48.15	50.70	557,861	27,137,720	48.646	23.90	23.78	23.90	23.76	25.01	1,130,676	24.001	-4.44%
2014-09-26	0	50.70	50.65	50.70	50.00	51.15	190,241	9,630,349	50.622	25.01	24.99	25.01	24.67	25.24	385,581	24.976	-1.55%
2014-09-25	0	51.50	51.30	51.65	50.80	52.25	702,352	36,344,537	51.747	25.41	25.31	25.48	25.06	25.78	1,423,531	25.531	1.88%
2014-09-24	0	50.55	50.60	50.65	49.10	50.65	482,774	24,062,115	49.841	24.94	24.97	24.99	24.23	24.99	978,489	24.591	4.01%
2014-09-23	0	48.60	48.55	48.80	48.50	49.50	217,476	10,644,212	48.944	23.98	23.95	24.08	23.93	24.42	440,781	24.149	-2.02%
2014-09-22	0	49.60	49.35	49.60	48.30	50.10	519,731	25,709,430	49.467	24.47	24.35	24.47	23.83	24.72	1,053,394	24.406	1.33%
2014-09-19	0	48.95	48.90	49.25	48.50	49.45	178,796	8,770,204	49.051	24.15	24.13	24.30	23.93	24.40	362,385	24.201	0.62%
2014-09-18	0	48.65	48.50	48.65	48.20	49.20	140,505	6,851,078	48.760	24.00	23.93	24.00	23.78	24.27	284,776	24.058	-0.21%
2014-09-17	0	48.75	48.50	48.75	47.45	48.75	395,872	19,121,305	48.302	24.05	23.93	24.05	23.41	24.05	802,355	23.831	1.88%
2014-09-16	0	47.85	47.80	47.85	47.75	48.90	133,860	6,447,396	48.165	23.61	23.58	23.61	23.56	24.13	271,308	23.764	-1.54%
2014-09-15	0	48.60	48.25	48.35	47.70	48.95	203,083	9,833,616	48.422	23.98	23.81	23.86	23.53	24.15	411,610	23.891	-0.61%
2014-09-12	0	48.90	48.85	48.90	48.70	49.65	173,075	8,464,700	48.908	24.13	24.10	24.13	24.03	24.50	350,789	24.130	-0.91%
2014-09-11	0	49.35	49.05	49.40	48.85	49.50	243,364	11,989,019	49.264	24.35	24.20	24.37	24.10	24.42	493,251	24.306	1.02%
2014-09-10	0	49.15	49.05	49.20	49.00	49.75	286,830	14,158,333	49.361	24.10	24.05	24.13	24.03	24.40	584,919	24.206	-1.31%
2014-09-08	0	49.80	49.70	49.85	49.50	50.00	362,305	18,016,694	49.728	24.42	24.37	24.45	24.27	24.52	738,831	24.385	0.50%
2014-09-05	0	49.55	49.45	49.55	48.65	49.70	626,881	30,998,206	49.448	24.30	24.25	24.30	23.86	24.37	1,278,369	24.248	1.23%
2014-09-04	0	48.95	48.75	49.00	48.00	49.20	563,266	27,509,512	48.839	24.00	23.91	24.03	23.54	24.13	1,148,642	23.950	2.19%
2014-09-03	0	47.90	47.70	47.95	47.15	48.10	518,052	24,813,534	47.898	23.49	23.39	23.51	23.12	23.59	1,056,439	23.488	0.00%
2014-09-02	0	47.90	47.85	47.90	45.65	47.95	728,300	34,302,808	47.100	23.49	23.46	23.49	22.39	23.51	1,485,187	23.097	5.16%
2014-09-01	0	45.55	45.50	45.55	44.90	46.00	523,036	23,795,028	45.494	22.34	22.31	22.34	22.02	22.56	1,066,602	22.309	0.11%
2014-08-29	0	45.50	45.40	45.50	43.70	45.50	670,435	30,166,486	44.995	22.31	22.26	22.31	21.43	22.31	1,367,186	22.065	4.36%
2014-08-28	0	43.60	43.55	43.60	43.40	45.35	966,813	42,828,422	44.299	21.38	21.36	21.38	21.28	22.24	1,971,576	21.723	0.35%
2014-08-27	0	43.45	43.40	43.65	42.15	44.00	451,746	19,586,276	43.357	21.31	21.28	21.40	20.67	21.58	921,224	21.261	2.84%
2014-08-26	0	42.25	42.20	42.30	42.05	42.60	368,666	15,575,430	42.248	20.72	20.69	20.74	20.62	20.89	751,803	20.717	0.00%
2014-08-25	0	42.25	42.15	42.40	41.80	42.35	550,400	23,214,840	42.178	20.72	20.67	20.79	20.50	20.77	1,122,404	20.683	0.48%
2014-08-22	0	42.05	42.10	42.20	42.00	42.90	400,800	16,915,620	42.205	20.62	20.64	20.69	20.60	21.04	817,332	20.696	-1.29%
2014-08-21	0	42.60	42.60	42.80	42.55	43.10	293,765	12,567,526	42.781	20.89	20.89	20.99	20.87	21.14	599,061	20.979	-0.23%
2014-08-20	0	42.70	42.65	42.85	42.60	43.10	329,200	14,091,960	42.807	20.94	20.91	21.01	20.89	21.14	671,322	20.991	-0.58%
2014-08-19	0	42.95	42.80	43.00	42.65	43.40	244,209	10,505,773	43.020	21.06	20.99	21.09	20.91	21.28	498,004	21.096	-0.35%
2014-08-18	0	43.10	43.10	43.30	42.85	43.70	174,379	7,513,846	43.089	21.14	21.14	21.23	21.01	21.43	355,603	21.130	-0.58%
2014-08-15	0	43.35	43.35	43.60	43.00	43.85	391,443	17,007,596	43.448	21.26	21.26	21.38	21.09	21.50	798,251	21.306	-0.12%
2014-08-14	0	43.40	43.40	43.50	43.05	43.55	120,996	5,254,487	43.427	21.28	21.28	21.33	21.11	21.36	246,741	21.296	0.58%
2014-08-13	0	43.15	43.10	43.30	43.00	43.50	139,356	6,015,023	43.163	21.16	21.14	21.23	21.09	21.33	284,182	21.166	0.35%
2014-08-12	0	43.00	42.90	43.00	42.70	43.85	217,200	9,366,220	43.123	21.09	21.04	21.09	20.94	21.50	442,926	21.146	-1.04%
2014-08-11	0	43.45	43.45	43.50	43.40	44.00	103,912	4,524,382	43.541	21.31	21.31	21.33	21.28	21.58	211,903	21.351	0.23%
2014-08-08	0	43.35	43.30	43.60	43.30	43.90	128,605	5,602,815	43.566	21.26	21.23	21.38	21.23	21.53	262,258	21.364	-0.57%
2014-08-07	0	43.60	43.55	43.85	43.55	44.20	199,528	8,750,975	43.858	21.38	21.36	21.50	21.36	21.67	406,888	21.507	0.23%
2014-08-06	0	43.50	43.50	43.75	43.10	43.90	175,860	7,659,176	43.553	21.33	21.33	21.45	21.14	21.53	358,623	21.357	0.23%
2014-08-05	0	43.40	43.40	43.75	42.25	43.70	566,872	24,353,910	42.962	21.28	21.28	21.45	20.72	21.43	1,155,995	21.067	2.00%
2014-08-04	0	42.55	42.50	42.75	42.40	43.35	463,684	19,839,632	42.787	20.87	20.84	20.96	20.79	21.26	945,569	20.982	-1.50%
2014-08-01	0	43.20	42.90	43.20	42.80	44.35	521,479	22,612,677	43.363	21.18	21.04	21.18	20.99	21.75	1,063,427	21.264	-2.04%
2014-07-31	0	44.10	44.10	44.15	43.80	44.40	984,275	43,704,022	44.402	21.63	21.63	21.65	21.48	21.77	2,007,185	21.774	-0.23%
2014-07-30	0	44.20	44.20	44.25	44.20	45.10	359,009	16,049,766	44.706	21.67	21.67	21.70	21.67	22.12	732,110	21.923	-0.79%
2014-07-29	0	44.55	44.30	44.55	43.85	44.60	234,637	10,385,550	44.262	21.85	21.72	21.85	21.50	21.87	478,484	21.705	1.60%
2014-07-28	0	43.85	43.80	43.95	43.80	44.05	194,572	8,554,358	43.965	21.50	21.48	21.55	21.48	21.60	396,781	21.559	-0.68%
2014-07-25	0	44.15	44.15	44.20	43.80	44.45	295,824	13,050,683	44.116	21.65	21.65	21.67	21.48	21.80	603,260	21.634	0.00%
2014-07-24	0	44.15	44.10	44.25	44.05	44.55	519,799	23,006,572	44.261	21.65	21.63	21.70	21.60	21.85	1,060,001	21.704	0.11%
2014-07-23	0	44.10	44.10	44.20	43.50	44.95	675,431	29,858,571	44.207	21.63	21.63	21.67	21.33	22.04	1,377,374	21.678	1.61%
2014-07-22	0	43.40	43.35	43.50	42.85	43.65	236,027	10,238,920	43.380	21.28	21.26	21.33	21.01	21.40	481,319	21.273	1.17%
2014-07-21	0	42.90	42.75	42.90	42.70	43.10	176,552	7,577,884	42.922	21.04	20.96	21.04	20.94	21.14	360,034	21.048	0.23%
2014-07-18	0	42.80	42.80	42.85	42.80	43.30	170,052	7,330,512	43.107	20.99	20.99	21.01	20.99	21.23	346,779	21.139	-0.58%
2014-07-17	0	43.05	42.95	43.20	42.90	43.40	227,321	9,797,036	43.098	21.11	21.06	21.18	21.04	21.28	463,565	21.134	0.00%
2014-07-16	0	43.05	43.05	43.20	43.00	43.50	285,269	12,343,781	43.271	21.11	21.11	21.18	21.09	21.33	581,735	21.219	-1.26%
2014-07-15	0	43.60	43.55	43.60	42.95	43.70	387,905	16,844,714	43.425	21.38	21.36	21.38	21.06	21.43	791,036	21.294	1.40%
2014-07-14	0	43.00	43.00	43.05	42.55	43.20	203,031	8,736,439	43.030	21.09	21.09	21.11	20.87	21.18	414,031	21.101	-0.58%
2014-07-11	0	43.25	43.25	43.30	43.10	43.50	206,740	8,948,251	43.283	21.21	21.21	21.23	21.14	21.33	421,595	21.225	-0.23%
2014-07-10	0	43.35	43.35	43.45	42.75	43.70	225,308	9,761,184	43.324	21.26	21.26	21.31	20.96	21.43	459,460	21.245	0.93%
2014-07-09	0	42.95	42.70	42.95	42.60	43.00	270,689	11,584,084	42.795	21.06	20.94	21.06	20.89	21.09	552,003	20.986	-0.46%
2014-07-08	0	43.15	43.05	43.20	41.65	43.20	343,878	14,671,449	42.665	21.16	21.11	21.18	20.42	21.18	701,254	20.922	2.86%
2014-07-07	0	41.95	41.70	41.75	41.45	42.10	139,160	5,819,588	41.819	20.57	20.45	20.47	20.33	20.64	283,782	20.507	1.33%
2014-07-04	0	41.40	41.40	41.55	41.15	41.55	174,709	7,210,207	41.270	20.30	20.30	20.38	20.18	20.38	356,276	20.238	0.00%
2014-07-03	0	41.40	41.25	41.50	41.05	41.60	177,180	7,322,672	41.329	20.30	20.23	20.35	20.13	20.40	361,315	20.267	0.00%
2014-07-02	0	41.40	41.35	41.60	41.25	41.70	475,999	19,658,806	41.300	20.30	20.28	20.40	20.23	20.45	970,682	20.253	0.98%
2014-06-30	0	41.00	40.85	40.95	40.55	41.25	124,357	5,102,114	41.028	20.11	20.03	20.08	19.88	20.23	253,595	20.119	-0.97%
2014-06-27	0	41.40	41.35	41.50	41.00	41.45	189,602	7,816,056	41.223	20.30	20.28	20.35	20.11	20.33	386,646	20.215	-0.12%
2014-06-26	0	41.45	41.40	41.55	40.75	41.55	377,092	15,551,859	41.242	20.33	20.30	20.38	19.98	20.38	768,986	20.224	1.34%
2014-06-25	0	40.90	40.90	41.05	40.85	41.80	274,457	11,327,686	41.273	20.06	20.06	20.13	20.03	20.50	559,687	20.239	-1.09%
2014-06-24	0	41.35	41.35	41.40	41.05	42.00	172,316	7,159,274	41.547	20.28	20.28	20.30	20.13	20.60	351,396	20.374	-1.43%
2014-06-23	0	41.95	41.80	42.00	41.45	42.50	206,904	8,689,170	41.996	20.57	20.50	20.60	20.33	20.84	421,929	20.594	-1.41%
2014-06-20	0	42.55	42.40	42.55	41.35	42.55	426,283	18,000,926	42.228	20.87	20.79	20.87	20.28	20.87	869,299	20.707	2.28%
2014-06-19	0	41.60	41.35	41.60	41.20	41.95	137,720	5,717,121	41.513	20.40	20.28	20.40	20.20	20.57	280,846	20.357	-0.36%
2014-06-18	0	41.75	41.55	41.80	41.10	41.90	119,023	4,962,574	41.694	20.47	20.38	20.50	20.15	20.55	242,718	20.446	0.60%
2014-06-17	0	41.50	41.45	41.55	41.15	42.00	224,900	9,330,630	41.488	20.35	20.33	20.38	20.18	20.60	458,628	20.345	-0.72%
2014-06-16	0	41.80	41.80	41.85	41.20	42.80	341,810	14,314,348	41.878	20.50	20.50	20.52	20.20	20.99	697,037	20.536	-1.65%
2014-06-13	0	42.50	42.35	42.50	42.15	42.95	149,805	6,364,105	42.483	20.84	20.77	20.84	20.67	21.06	305,490	20.832	-0.35%
2014-06-12	0	42.65	42.55	42.85	41.80	43.00	728,328	30,974,301	42.528	20.91	20.87	21.01	20.50	21.09	1,485,245	20.855	0.95%
2014-06-11	0	42.25	42.20	42.25	42.10	43.10	339,724	14,400,087	42.388	20.72	20.69	20.72	20.64	21.14	692,783	20.786	-2.20%
2014-06-10	0	43.20	43.10	43.35	42.60	43.70	317,757	13,676,174	43.040	21.18	21.14	21.26	20.89	21.43	647,987	21.106	-1.14%
2014-06-09	0	43.70	43.70	43.75	43.20	44.55	346,504	15,093,408	43.559	21.43	21.43	21.45	21.18	21.85	706,609	21.360	-1.13%
2014-06-06	0	44.20	44.05	44.20	42.70	44.30	1,294,814	56,733,411	43.816	21.67	21.60	21.67	20.94	21.72	2,640,452	21.486	3.15%
2014-06-05	0	42.85	42.85	43.05	41.25	43.35	1,059,858	45,170,111	42.619	21.01	21.01	21.11	20.23	21.26	2,161,318	20.899	3.25%
2014-06-04	0	41.50	41.40	41.60	41.00	41.55	347,480	14,344,488	41.281	20.35	20.30	20.40	20.11	20.38	708,599	20.243	0.61%
2014-06-03	0	41.25	41.20	41.30	40.55	41.30	758,841	31,169,506	41.075	20.23	20.20	20.25	19.88	20.25	1,547,468	20.142	1.75%
2014-05-30	0	41.45	41.45	41.65	40.85	41.70	516,036	21,342,317	41.358	19.88	19.88	19.98	19.59	20.00	1,075,949	19.836	1.10%
2014-05-29	0	41.00	40.95	41.00	40.80	41.50	413,968	17,049,149	41.185	19.66	19.64	19.66	19.57	19.90	863,135	19.753	-0.36%
2014-05-28	0	41.15	41.00	41.30	39.20	41.35	851,490	34,279,323	40.258	19.74	19.66	19.81	18.80	19.83	1,775,380	19.308	5.65%
2014-05-27	0	38.95	38.95	39.00	38.60	39.15	213,512	8,316,943	38.953	18.68	18.68	18.70	18.51	18.78	445,178	18.682	-0.38%
2014-05-26	0	39.10	39.10	39.30	38.70	39.30	473,598	18,483,320	39.027	18.75	18.75	18.85	18.56	18.85	987,465	18.718	0.26%
2014-05-23	0	39.00	38.85	39.00	38.00	39.80	877,242	33,948,561	38.699	18.70	18.63	18.70	18.23	19.09	1,829,074	18.561	2.90%
2014-05-22	0	37.90	37.85	37.95	37.60	38.10	442,505	16,805,427	37.978	18.18	18.15	18.20	18.03	18.27	922,635	18.215	-0.13%
2014-05-21	0	37.95	37.95	38.00	37.40	38.35	455,977	17,310,467	37.963	18.20	18.20	18.23	17.94	18.39	950,725	18.208	1.20%
2014-05-20	0	37.50	37.50	37.55	37.15	38.40	345,734	13,071,790	37.809	17.99	17.99	18.01	17.82	18.42	720,865	18.133	-1.45%
2014-05-19	0	38.05	38.00	38.05	37.80	38.40	818,338	31,053,109	37.947	18.25	18.23	18.25	18.13	18.42	1,706,257	18.200	1.47%
2014-05-16	0	37.50	37.40	37.65	36.90	37.80	922,853	34,615,812	37.510	17.99	17.94	18.06	17.70	18.13	1,924,174	17.990	1.76%
2014-05-15	0	36.85	36.85	36.95	36.35	37.40	945,814	35,055,321	37.064	17.67	17.67	17.72	17.43	17.94	1,972,048	17.776	-0.14%
2014-05-14	0	36.90	36.90	36.95	36.30	37.10	827,075	30,480,704	36.854	17.70	17.70	17.72	17.41	17.79	1,724,474	17.675	1.10%
2014-05-13	0	36.50	36.45	36.50	36.10	36.55	503,518	18,297,166	36.339	17.51	17.48	17.51	17.31	17.53	1,049,849	17.428	0.83%
2014-05-12	0	36.20	36.20	36.30	35.85	36.45	688,987	24,940,410	36.199	17.36	17.36	17.41	17.19	17.48	1,436,557	17.361	0.00%
2014-05-09	0	36.20	36.15	36.20	35.30	36.30	543,646	19,565,609	35.990	17.36	17.34	17.36	16.93	17.41	1,133,517	17.261	1.54%
2014-05-08	0	35.65	35.60	35.65	35.40	36.60	495,472	17,748,917	35.822	17.10	17.07	17.10	16.98	17.55	1,033,073	17.181	0.28%
2014-05-07	0	35.55	35.50	35.55	35.35	35.70	516,363	18,315,603	35.470	17.05	17.03	17.05	16.95	17.12	1,076,631	17.012	-0.70%
2014-05-05	0	35.80	35.80	35.95	35.35	36.10	271,720	9,698,154	35.692	17.17	17.17	17.24	16.95	17.31	566,544	17.118	0.00%
2014-05-02	0	35.80	35.80	35.90	34.65	36.10	662,726	23,688,923	35.745	17.17	17.17	17.22	16.62	17.31	1,381,802	17.144	3.62%
2014-04-30	0	34.55	34.35	34.55	34.35	35.50	511,740	17,838,718	34.859	16.57	16.47	16.57	16.47	17.03	1,066,992	16.719	-1.71%
2014-04-29	0	35.15	35.00	35.15	34.80	35.60	217,200	7,591,910	34.954	16.86	16.79	16.86	16.69	17.07	452,868	16.764	0.14%
2014-04-28	0	35.10	35.05	35.10	35.00	35.85	357,336	12,651,598	35.405	16.83	16.81	16.83	16.79	17.19	745,055	16.981	-1.68%
2014-04-25	0	35.70	35.55	35.80	35.60	36.00	430,620	15,409,881	35.785	17.12	17.05	17.17	17.07	17.27	897,854	17.163	-0.83%
2014-04-24	0	36.00	35.95	36.00	35.95	36.15	788,605	28,398,847	36.011	17.27	17.24	17.27	17.24	17.34	1,644,263	17.271	0.14%
2014-04-23	0	35.95	35.90	36.00	35.80	36.20	733,105	26,389,884	35.997	17.24	17.22	17.27	17.17	17.36	1,528,544	17.265	0.56%
2014-04-22	0	35.75	35.70	35.75	34.95	35.85	577,850	20,612,555	35.671	17.15	17.12	17.15	16.76	17.19	1,204,833	17.108	1.71%
2014-04-17	0	35.15	35.15	35.20	34.40	35.30	175,304	6,141,409	35.033	16.86	16.86	16.88	16.50	16.93	365,514	16.802	1.74%
2014-04-16	0	34.55	34.45	34.60	34.20	34.60	338,100	11,642,640	34.435	16.57	16.52	16.59	16.40	16.59	704,948	16.516	0.88%
2014-04-15	0	34.25	34.20	34.25	34.20	35.05	685,964	23,650,920	34.478	16.43	16.40	16.43	16.40	16.81	1,430,254	16.536	-1.30%
2014-04-14	0	34.70	34.65	34.75	34.50	35.00	770,416	26,690,020	34.644	16.64	16.62	16.67	16.55	16.79	1,606,338	16.615	-1.14%
2014-04-11	0	35.10	35.05	35.10	34.90	35.35	882,400	31,008,590	35.141	16.83	16.81	16.83	16.74	16.95	1,839,828	16.854	-0.28%
2014-04-10	0	35.20	35.15	35.30	35.05	36.15	1,069,200	37,672,930	35.235	16.88	16.86	16.93	16.81	17.34	2,229,311	16.899	-1.68%
2014-04-09	0	35.80	35.70	35.80	35.05	35.85	572,764	20,345,801	35.522	17.17	17.12	17.17	16.81	17.19	1,194,229	17.037	1.27%
2014-04-08	0	35.35	35.45	35.50	35.30	36.05	470,000	16,675,690	35.480	16.95	17.00	17.03	16.93	17.29	979,963	17.017	-1.12%
2014-04-07	0	35.75	35.60	35.80	35.55	36.20	212,000	7,578,330	35.747	17.15	17.07	17.17	17.05	17.36	442,026	17.145	-0.69%
2014-04-04	0	36.00	35.90	36.00	35.75	36.30	353,200	12,709,050	35.983	17.27	17.22	17.27	17.15	17.41	736,432	17.258	0.56%
2014-04-03	0	35.80	35.75	35.85	35.70	36.60	623,448	22,445,151	36.002	17.17	17.15	17.19	17.12	17.55	1,299,906	17.267	-0.97%
2014-04-02	0	36.15	36.10	36.15	35.25	37.20	978,400	35,333,830	36.114	17.34	17.31	17.34	16.91	17.84	2,039,991	17.321	2.55%
2014-04-01	0	35.25	35.15	35.30	34.30	35.60	549,600	19,401,774	35.302	16.91	16.86	16.93	16.45	17.07	1,145,931	16.931	0.73%
2014-03-31	0	36.50	36.30	36.55	35.20	36.70	963,151	34,778,530	36.109	16.78	16.69	16.81	16.19	16.87	2,094,685	16.603	1.11%
2014-03-28	0	36.10	36.10	36.25	33.85	36.30	843,672	29,593,497	35.077	16.60	16.60	16.67	15.56	16.69	1,834,839	16.129	7.28%
2014-03-27	0	33.65	33.55	33.65	32.50	33.80	916,284	30,638,402	33.438	15.47	15.43	15.47	14.94	15.54	1,992,758	15.375	4.18%
2014-03-26	0	32.30	32.20	32.30	32.00	34.05	1,829,404	60,218,594	32.917	14.85	14.81	14.85	14.71	15.66	3,978,635	15.135	-8.89%
2014-03-25	0	35.45	35.15	35.45	35.15	35.65	149,200	5,277,840	35.374	16.30	16.16	16.30	16.16	16.39	324,484	16.265	-0.14%
2014-03-24	0	35.50	35.45	35.60	35.20	35.90	140,800	5,005,740	35.552	16.32	16.30	16.37	16.19	16.51	306,215	16.347	1.57%
2014-03-21	0	34.95	34.80	35.00	34.80	35.20	511,948	17,922,950	35.009	16.07	16.00	16.09	16.00	16.19	1,113,398	16.098	-0.14%
2014-03-20	0	35.00	34.85	35.00	34.85	35.90	228,484	8,025,555	35.125	16.09	16.02	16.09	16.02	16.51	496,913	16.151	-2.10%
2014-03-19	0	35.75	35.70	35.85	35.70	35.90	143,600	5,143,180	35.816	16.44	16.42	16.48	16.42	16.51	312,305	16.468	-0.14%
2014-03-18	0	35.80	35.60	35.70	35.60	36.00	198,400	7,097,780	35.775	16.46	16.37	16.42	16.37	16.55	431,485	16.450	-0.14%
2014-03-17	0	35.85	35.75	35.90	35.55	36.00	257,309	9,223,099	35.844	16.48	16.44	16.51	16.35	16.55	559,602	16.482	0.00%
2014-03-14	0	35.85	35.70	35.85	35.55	36.30	766,173	27,461,468	35.842	16.48	16.42	16.48	16.35	16.69	1,666,293	16.481	-3.11%
2014-03-13	0	37.00	37.00	37.10	37.00	38.45	430,000	16,150,480	37.559	17.01	17.01	17.06	17.01	17.68	935,175	17.270	-2.76%
2014-03-12	0	38.05	38.00	38.05	37.95	38.65	389,640	14,875,280	38.177	17.50	17.47	17.50	17.45	17.77	847,399	17.554	-1.04%
2014-03-11	0	38.45	38.45	38.50	38.45	38.80	377,759	14,577,621	38.590	17.68	17.68	17.70	17.68	17.84	821,560	17.744	-0.13%
2014-03-10	0	38.50	38.50	38.70	38.35	39.35	776,400	30,147,760	38.830	17.70	17.70	17.79	17.63	18.09	1,688,535	17.854	-1.53%
2014-03-07	0	39.10	39.15	39.35	39.00	39.70	538,800	21,135,340	39.227	17.98	18.00	18.09	17.93	18.25	1,171,796	18.037	0.13%
2014-03-06	0	39.05	39.05	39.10	39.00	40.00	284,200	11,136,690	39.186	17.96	17.96	17.98	17.93	18.39	618,085	18.018	-2.01%
2014-03-05	0	39.85	39.80	39.90	39.80	40.25	56,000	2,239,800	39.996	18.32	18.30	18.35	18.30	18.51	121,790	18.391	-0.50%
2014-03-04	0	40.05	39.90	40.15	39.75	40.50	296,619	11,904,048	40.132	18.42	18.35	18.46	18.28	18.62	645,095	18.453	0.38%
2014-03-03	0	39.90	39.85	39.90	39.05	40.00	165,106	6,542,545	39.626	18.35	18.32	18.35	17.96	18.39	359,077	18.220	2.57%
2014-02-28	0	38.90	38.90	39.00	38.90	40.00	161,200	6,315,160	39.176	17.89	17.89	17.93	17.89	18.39	350,582	18.013	-2.38%
2014-02-27	0	39.85	39.85	40.00	39.60	40.40	52,400	2,087,520	39.838	18.32	18.32	18.39	18.21	18.58	113,961	18.318	0.63%
2014-02-26	0	39.60	39.60	39.65	39.15	40.10	168,253	6,654,887	39.553	18.21	18.21	18.23	18.00	18.44	365,921	18.187	-1.49%
2014-02-25	0	40.20	40.05	40.20	38.65	40.65	622,000	25,132,740	40.406	18.48	18.42	18.48	17.77	18.69	1,352,742	18.579	1.13%
2014-02-24	0	39.75	39.75	39.80	38.75	39.85	413,051	16,250,789	39.343	18.28	18.28	18.30	17.82	18.32	898,314	18.090	1.66%
2014-02-21	0	39.10	39.05	39.10	38.40	39.50	328,905	12,773,202	38.836	17.98	17.96	17.98	17.66	18.16	715,311	17.857	0.26%
2014-02-20	0	39.00	38.90	39.00	38.55	39.15	308,800	12,021,099	38.928	17.93	17.89	17.93	17.73	18.00	671,586	17.900	0.26%
2014-02-19	0	38.90	38.90	38.95	38.50	39.30	259,200	10,088,260	38.921	17.89	17.89	17.91	17.70	18.07	563,715	17.896	0.91%
2014-02-18	0	38.55	38.55	38.60	38.30	39.10	209,200	8,073,360	38.592	17.73	17.73	17.75	17.61	17.98	454,974	17.745	0.13%
2014-02-17	0	38.50	38.40	38.55	38.10	38.70	110,000	4,226,960	38.427	17.70	17.66	17.73	17.52	17.79	239,231	17.669	-0.39%
2014-02-14	0	38.65	38.65	38.70	38.30	39.20	67,600	2,604,910	38.534	17.77	17.77	17.79	17.61	18.02	147,018	17.718	0.52%
2014-02-13	0	38.45	38.40	38.50	38.15	39.15	118,400	4,549,190	38.422	17.68	17.66	17.70	17.54	18.00	257,499	17.667	0.92%
2014-02-12	0	38.10	38.10	38.20	37.90	38.45	88,165	3,367,445	38.195	17.52	17.52	17.56	17.43	17.68	191,743	17.562	0.53%
2014-02-11	0	37.90	37.90	37.95	37.55	38.40	490,667	18,605,913	37.920	17.43	17.43	17.45	17.27	17.66	1,067,115	17.436	0.53%
2014-02-10	0	37.70	37.55	37.80	37.55	38.10	90,000	3,393,940	37.710	17.33	17.27	17.38	17.27	17.52	195,734	17.340	0.53%
2014-02-07	0	37.50	37.40	37.50	36.90	37.65	99,000	3,706,160	37.436	17.24	17.20	17.24	16.97	17.31	215,308	17.213	2.46%
2014-02-06	0	36.60	36.55	36.75	36.50	36.95	99,600	3,652,517	36.672	16.83	16.81	16.90	16.78	16.99	216,613	16.862	0.27%
2014-02-05	0	36.50	36.45	36.50	36.20	37.30	336,891	12,320,596	36.571	16.78	16.76	16.78	16.65	17.15	732,679	16.816	-1.22%
2014-02-04	0	36.95	36.95	37.00	36.60	38.10	197,600	7,366,930	37.282	16.99	16.99	17.01	16.83	17.52	429,746	17.143	-0.94%
2014-01-30	0	37.30	37.20	37.40	37.00	37.60	406,600	15,181,110	37.337	17.15	17.10	17.20	17.01	17.29	884,284	17.168	-0.40%
2014-01-29	0	37.45	37.40	37.50	37.00	37.70	135,964	5,084,149	37.393	17.22	17.20	17.24	17.01	17.33	295,698	17.194	2.60%
2014-01-28	0	36.50	36.50	36.80	36.50	37.90	628,800	23,119,210	36.767	16.78	16.78	16.92	16.78	17.43	1,367,530	16.906	-1.88%
2014-01-27	0	37.20	37.15	37.30	37.10	38.65	815,200	30,642,680	37.589	17.10	17.08	17.15	17.06	17.77	1,772,918	17.284	-0.67%
2014-01-24	0	37.45	37.25	37.60	37.25	38.80	390,750	14,843,290	37.987	17.22	17.13	17.29	17.13	17.84	849,813	17.467	-3.97%
2014-01-23	0	39.00	38.90	39.00	38.85	39.50	283,500	11,105,580	39.173	17.93	17.89	17.93	17.86	18.16	616,563	18.012	-1.02%
2014-01-22	0	39.40	39.35	39.40	39.20	40.45	222,901	8,775,119	39.368	18.12	18.09	18.12	18.02	18.60	484,771	18.102	-0.76%
2014-01-21	0	39.70	39.55	39.70	39.40	39.90	422,300	16,780,241	39.735	18.25	18.19	18.25	18.12	18.35	918,429	18.271	-0.25%
2014-01-20	0	39.80	39.70	39.90	39.60	40.70	230,000	9,175,670	39.894	18.30	18.25	18.35	18.21	18.71	500,210	18.344	-0.75%
2014-01-17	0	40.10	40.15	40.30	40.10	40.85	240,800	9,719,060	40.362	18.44	18.46	18.53	18.44	18.78	523,698	18.559	-1.35%
2014-01-16	0	40.65	40.40	40.65	40.20	41.80	501,176	20,281,915	40.469	18.69	18.58	18.69	18.48	19.22	1,089,970	18.608	-1.69%
2014-01-15	0	41.35	41.20	41.25	41.05	41.80	259,600	10,742,300	41.380	19.01	18.94	18.97	18.88	19.22	564,585	19.027	-1.66%
2014-01-14	0	42.05	41.85	42.15	41.65	42.40	35,600	1,491,260	41.889	19.33	19.24	19.38	19.15	19.50	77,424	19.261	0.48%
2014-01-13	0	41.85	41.80	41.95	41.60	43.00	346,600	14,654,057	42.279	19.24	19.22	19.29	19.13	19.77	753,795	19.440	-1.99%
2014-01-10	0	42.70	42.60	42.70	42.20	42.85	192,800	8,200,785	42.535	19.63	19.59	19.63	19.40	19.70	419,306	19.558	-0.23%
2014-01-09	0	42.80	42.80	42.90	42.00	42.90	116,463	4,960,763	42.595	19.68	19.68	19.73	19.31	19.73	253,287	19.586	1.90%
2014-01-08	0	42.00	41.95	42.10	41.55	42.90	494,003	20,831,206	42.168	19.31	19.29	19.36	19.10	19.73	1,074,370	19.389	-1.87%
2014-01-07	0	42.80	42.75	42.85	42.55	43.85	296,002	12,783,662	43.188	19.68	19.66	19.70	19.56	20.16	643,753	19.858	-1.83%
2014-01-06	0	43.60	43.55	43.65	43.05	44.50	626,400	27,305,320	43.591	20.05	20.02	20.07	19.79	20.46	1,362,311	20.043	-0.68%
2014-01-03	0	43.90	43.80	43.90	43.30	44.25	988,000	43,369,710	43.896	20.19	20.14	20.19	19.91	20.35	2,148,728	20.184	-1.68%
2014-01-02	0	44.65	44.65	44.75	44.15	45.05	121,600	5,414,790	44.530	20.53	20.53	20.58	20.30	20.71	264,459	20.475	0.45%
2013-12-31	0	44.45	44.45	44.60	44.25	45.15	45,700	2,037,910	44.593	20.44	20.44	20.51	20.35	20.76	99,390	20.504	-0.22%
2013-12-30	0	44.55	44.55	44.60	43.75	44.55	130,401	5,777,524	44.306	20.48	20.48	20.51	20.12	20.48	283,599	20.372	0.68%
2013-12-27	0	44.25	44.15	44.25	42.25	44.70	220,900	9,788,980	44.314	20.35	20.30	20.35	19.43	20.55	480,419	20.376	-0.56%
2013-12-24	0	44.50	44.50	44.65	43.95	44.75	81,850	3,631,967	44.373	20.46	20.46	20.53	20.21	20.58	178,009	20.403	1.60%
2013-12-23	0	43.80	43.90	44.10	43.65	44.85	189,643	8,391,647	44.250	20.14	20.19	20.28	20.07	20.62	412,440	20.346	-1.57%
2013-12-20	0	44.50	44.45	44.65	44.45	45.25	135,600	6,055,820	44.659	20.46	20.44	20.53	20.44	20.81	294,906	20.535	-2.20%
2013-12-19	0	45.50	45.30	45.50	44.90	45.60	533,541	24,226,377	45.407	20.92	20.83	20.92	20.65	20.97	1,160,359	20.878	0.55%
2013-12-18	0	45.25	45.00	45.25	44.15	45.40	248,800	11,185,254	44.957	20.81	20.69	20.81	20.30	20.88	541,097	20.671	1.34%
2013-12-17	0	44.65	44.65	44.70	44.35	45.20	73,600	3,280,350	44.570	20.53	20.53	20.55	20.39	20.78	160,067	20.494	-0.11%
2013-12-16	0	44.70	44.70	44.95	44.65	45.50	130,800	5,884,610	44.989	20.55	20.55	20.67	20.53	20.92	284,467	20.686	-0.67%
2013-12-13	0	45.00	44.90	45.00	44.65	45.05	411,300	18,490,355	44.956	20.69	20.65	20.69	20.53	20.71	894,506	20.671	0.22%
2013-12-12	0	44.90	44.70	44.95	44.20	44.95	235,670	10,528,052	44.673	20.65	20.55	20.67	20.32	20.67	512,541	20.541	1.35%
2013-12-11	0	44.30	44.30	44.45	44.05	45.20	234,244	10,426,671	44.512	20.37	20.37	20.44	20.25	20.78	509,440	20.467	-0.89%
2013-12-10	0	44.70	44.70	44.85	44.15	45.30	393,200	17,640,460	44.864	20.55	20.55	20.62	20.30	20.83	855,141	20.629	-1.11%
2013-12-09	0	45.20	45.15	45.20	44.20	45.25	260,000	11,671,490	44.890	20.78	20.76	20.78	20.32	20.81	565,455	20.641	3.08%
2013-12-06	0	43.85	43.85	44.25	43.50	44.25	626,000	27,507,208	43.941	20.16	20.16	20.35	20.00	20.35	1,361,441	20.204	-1.13%
2013-12-05	0	44.35	44.20	44.60	44.10	45.35	612,000	27,426,921	44.815	20.39	20.32	20.51	20.28	20.85	1,330,993	20.606	-0.89%
2013-12-04	0	44.75	44.40	44.75	44.10	45.40	594,384	26,609,784	44.769	20.58	20.42	20.58	20.28	20.88	1,292,682	20.585	1.13%
2013-12-03	0	44.25	44.20	44.50	43.90	45.15	301,300	13,333,806	44.254	20.35	20.32	20.46	20.19	20.76	655,275	20.348	-1.78%
2013-12-02	0	45.05	44.95	45.05	44.50	45.40	201,850	9,088,582	45.026	20.71	20.67	20.71	20.46	20.88	438,989	20.703	-0.77%
2013-11-29	0	45.40	45.45	45.50	44.95	45.50	478,000	21,687,810	45.372	20.88	20.90	20.92	20.67	20.92	1,039,567	20.862	1.11%
2013-11-28	0	44.90	44.85	44.90	44.40	44.95	593,293	26,515,089	44.691	20.65	20.62	20.65	20.42	20.67	1,290,309	20.549	1.47%
2013-11-27	0	44.25	44.10	44.25	43.60	44.45	619,293	27,350,693	44.164	20.35	20.28	20.35	20.05	20.44	1,346,854	20.307	0.68%
2013-11-26	0	43.95	43.85	44.00	43.85	44.95	668,800	29,678,480	44.376	20.21	20.16	20.23	20.16	20.67	1,454,523	20.404	-0.57%
2013-11-25	0	44.20	44.05	44.20	43.85	44.70	348,000	15,361,716	44.143	20.32	20.25	20.32	20.16	20.55	756,839	20.297	-0.45%
2013-11-22	0	44.40	44.25	44.40	44.05	45.60	577,200	25,744,520	44.602	20.42	20.35	20.42	20.25	20.97	1,255,309	20.509	-1.99%
2013-11-21	0	45.30	45.20	45.35	45.00	46.45	291,600	13,231,860	45.377	20.83	20.78	20.85	20.69	21.36	634,179	20.865	-1.09%
2013-11-20	0	45.80	45.75	45.85	45.65	46.70	330,009	15,141,207	45.881	21.06	21.04	21.08	20.99	21.47	717,712	21.096	-0.87%
2013-11-19	0	46.20	46.15	46.30	46.10	47.40	463,200	21,773,204	47.006	21.24	21.22	21.29	21.20	21.79	1,007,379	21.614	-2.33%
2013-11-18	0	47.30	47.15	47.35	47.00	48.25	383,800	18,158,517	47.312	21.75	21.68	21.77	21.61	22.19	834,698	21.755	-0.11%
2013-11-15	0	47.35	47.25	47.45	46.75	47.65	204,585	9,665,272	47.243	21.77	21.73	21.82	21.50	21.91	444,937	21.723	1.28%
2013-11-14	0	46.75	46.75	47.05	46.65	48.50	324,631	15,404,859	47.453	21.50	21.50	21.63	21.45	22.30	706,016	21.819	-0.95%
2013-11-13	0	47.20	47.00	47.35	46.20	47.40	239,600	11,197,840	46.736	21.70	21.61	21.77	21.24	21.79	521,088	21.489	1.18%
2013-11-12	0	46.65	46.55	46.70	46.55	48.00	165,999	7,779,033	46.862	21.45	21.40	21.47	21.40	22.07	361,019	21.547	-2.20%
2013-11-11	0	47.70	47.30	47.70	45.60	47.75	266,100	12,381,400	46.529	21.93	21.75	21.93	20.97	21.96	578,721	21.394	3.36%
2013-11-08	0	46.15	46.05	46.20	45.95	47.70	405,304	18,905,493	46.645	21.22	21.17	21.24	21.13	21.93	881,466	21.448	-3.15%
2013-11-07	0	47.65	47.65	47.90	47.45	48.00	259,600	12,375,035	47.670	21.91	21.91	22.02	21.82	22.07	564,585	21.919	-1.14%
2013-11-06	0	48.20	47.90	48.20	47.85	48.95	296,519	14,316,452	48.282	22.16	22.02	22.16	22.00	22.51	644,877	22.200	0.42%
2013-11-05	0	48.00	47.85	48.00	47.60	48.25	281,600	13,484,920	47.887	22.07	22.00	22.07	21.89	22.19	612,431	22.019	-0.52%
2013-11-04	0	48.25	48.10	48.25	47.70	48.45	217,841	10,443,449	47.941	22.19	22.12	22.19	21.93	22.28	473,766	22.043	0.31%
2013-11-01	0	48.10	48.05	48.20	47.65	48.60	181,923	8,789,171	48.313	22.12	22.09	22.16	21.91	22.35	395,651	22.214	-0.31%
2013-10-31	0	48.25	47.70	48.45	47.60	49.10	1,054,726	50,853,614	48.215	22.19	21.93	22.28	21.89	22.58	2,293,845	22.170	-1.13%
2013-10-30	0	48.80	48.70	48.80	48.35	49.25	694,400	33,871,467	48.778	22.44	22.39	22.44	22.23	22.65	1,510,199	22.428	1.56%
2013-10-29	0	48.05	48.00	48.20	46.75	49.70	1,645,802	78,999,239	48.000	22.09	22.07	22.16	21.50	22.85	3,579,332	22.071	-2.44%
2013-10-28	0	49.25	49.25	49.30	48.45	50.50	1,070,417	52,707,654	49.240	22.65	22.65	22.67	22.28	23.22	2,327,970	22.641	-5.01%
2013-10-25	0	51.85	51.70	51.95	50.55	52.45	832,495	43,042,297	51.703	23.84	23.77	23.89	23.24	24.12	1,810,531	23.773	0.29%
2013-10-24	0	51.70	51.65	51.70	50.05	51.80	935,958	47,617,065	50.875	23.77	23.75	23.77	23.01	23.82	2,035,545	23.393	5.51%
2013-10-23	0	49.00	49.05	49.10	48.50	49.30	597,618	29,223,179	48.899	22.53	22.55	22.58	22.30	22.67	1,299,715	22.484	0.00%
2013-10-22	0	49.00	48.95	49.00	48.35	49.10	200,868	9,799,077	48.784	22.53	22.51	22.53	22.23	22.58	436,853	22.431	1.03%
2013-10-21	0	48.50	48.70	48.85	48.45	49.30	162,400	7,919,240	48.764	22.30	22.39	22.46	22.28	22.67	353,192	22.422	-0.61%
2013-10-18	0	48.80	48.75	48.80	48.35	49.20	387,600	18,907,513	48.781	22.44	22.42	22.44	22.23	22.62	842,962	22.430	0.21%
2013-10-17	0	48.70	48.60	48.70	47.95	49.00	634,495	30,801,052	48.544	22.39	22.35	22.39	22.05	22.53	1,379,916	22.321	2.31%
2013-10-16	0	47.60	47.60	47.80	47.55	48.70	422,977	20,337,540	48.082	21.89	21.89	21.98	21.86	22.39	919,901	22.108	-1.65%
2013-10-15	0	48.40	48.35	48.45	47.95	49.15	431,200	20,834,598	48.318	22.25	22.23	22.28	22.05	22.60	937,785	22.217	-0.72%
2013-10-11	0	48.75	48.60	48.75	48.35	49.05	234,467	11,383,853	48.552	22.42	22.35	22.42	22.23	22.55	509,925	22.325	0.83%
2013-10-10	0	48.35	48.35	48.40	47.80	49.30	438,536	21,171,310	48.277	22.23	22.23	22.25	21.98	22.67	953,739	22.198	-1.83%
2013-10-09	0	49.25	49.15	49.30	46.75	49.60	1,427,359	69,674,194	48.813	22.65	22.60	22.67	21.50	22.81	3,104,257	22.445	4.34%
2013-10-08	0	47.20	46.75	47.20	44.95	47.30	781,795	36,287,970	46.416	21.70	21.50	21.70	20.67	21.75	1,700,268	21.343	4.66%
2013-10-07	0	45.10	45.10	45.30	44.40	46.05	446,500	20,100,085	45.017	20.74	20.74	20.83	20.42	21.17	971,060	20.699	-2.06%
2013-10-04	0	46.05	46.00	46.05	45.60	46.40	458,400	21,092,890	46.014	21.17	21.15	21.17	20.97	21.34	996,940	21.158	-0.22%
2013-10-03	0	46.15	46.00	46.20	45.45	46.45	816,500	37,585,114	46.032	21.22	21.15	21.24	20.90	21.36	1,775,745	21.166	1.76%
2013-10-02	0	45.35	45.35	45.55	44.75	45.75	1,130,593	51,225,979	45.309	20.85	20.85	20.94	20.58	21.04	2,458,843	20.833	1.45%
2013-09-30	0	44.70	44.65	44.95	44.40	45.50	536,100	24,035,937	44.835	20.55	20.53	20.67	20.42	20.92	1,165,924	20.615	-1.22%
2013-09-27	0	45.25	45.20	45.25	44.00	45.25	730,900	32,443,230	44.388	20.81	20.78	20.81	20.23	20.81	1,589,580	20.410	2.96%
2013-09-26	0	43.95	43.95	44.10	43.50	44.30	454,800	19,983,450	43.939	20.21	20.21	20.28	20.00	20.37	989,111	20.203	-1.01%
2013-09-25	0	44.40	44.35	44.40	42.90	44.80	930,090	40,997,575	44.079	20.42	20.39	20.42	19.73	20.60	2,022,784	20.268	4.59%
2013-09-24	0	42.45	42.40	42.50	41.70	42.55	335,413	14,157,948	42.210	19.52	19.50	19.54	19.17	19.56	729,465	19.409	-0.35%
2013-09-23	0	42.60	42.50	42.65	41.75	42.80	322,750	13,659,960	42.324	19.59	19.54	19.61	19.20	19.68	701,925	19.461	0.59%
2013-09-19	0	42.35	42.30	42.35	40.80	42.45	921,205	38,303,306	41.580	19.47	19.45	19.47	18.76	19.52	2,003,460	19.119	4.70%
2013-09-18	0	40.45	40.40	40.50	39.65	40.80	1,449,692	58,423,135	40.300	18.60	18.58	18.62	18.23	18.76	3,152,827	18.530	-0.37%
2013-09-17	0	40.60	40.60	40.65	39.50	41.50	3,053,455	123,391,985	40.411	18.67	18.67	18.69	18.16	19.08	6,640,732	18.581	9.58%
2013-09-16	0	37.05	37.00	37.05	36.90	37.40	753,269	27,878,039	37.009	17.04	17.01	17.04	16.97	17.20	1,638,229	17.017	0.68%
2013-09-13	0	36.80	36.75	36.85	36.60	37.55	220,000	8,115,970	36.891	16.92	16.90	16.94	16.83	17.27	478,462	16.963	-1.87%
2013-09-12	0	37.50	37.45	37.55	37.35	38.00	230,400	8,696,207	37.744	17.24	17.22	17.27	17.17	17.47	501,080	17.355	0.43%
2013-09-11	0	37.65	37.65	37.75	37.50	38.30	229,415	8,657,330	37.737	17.17	17.17	17.21	17.10	17.47	503,080	17.209	-0.79%
2013-09-10	0	37.95	37.95	38.00	37.80	38.05	401,600	15,264,639	38.010	17.31	17.31	17.33	17.24	17.35	880,661	17.333	0.00%
2013-09-09	0	37.95	38.00	38.05	37.90	38.35	347,200	13,226,440	38.095	17.31	17.33	17.35	17.28	17.49	761,368	17.372	-0.26%
2013-09-06	0	38.05	38.05	38.10	37.65	38.20	152,200	5,782,230	37.991	17.35	17.35	17.37	17.17	17.42	333,757	17.325	0.66%
2013-09-05	0	37.80	37.70	37.80	37.50	38.10	184,643	6,979,302	37.799	17.24	17.19	17.24	17.10	17.37	404,900	17.237	0.27%
2013-09-04	0	37.70	37.70	38.00	37.15	38.10	191,200	7,222,660	37.775	17.19	17.19	17.33	16.94	17.37	419,279	17.226	0.00%
2013-09-03	0	37.70	37.60	37.75	37.25	37.90	231,600	8,706,862	37.594	17.19	17.15	17.21	16.99	17.28	507,871	17.144	2.45%
2013-09-02	0	36.80	36.80	37.00	36.40	37.00	320,400	11,767,880	36.729	16.78	16.78	16.87	16.60	16.87	702,599	16.749	1.66%
2013-08-30	0	36.20	36.20	36.45	36.20	36.55	135,739	4,944,594	36.427	16.51	16.51	16.62	16.51	16.67	297,660	16.612	-0.55%
2013-08-29	0	36.40	36.35	36.55	36.30	36.75	114,400	4,176,380	36.507	16.60	16.58	16.67	16.55	16.76	250,866	16.648	-0.41%
2013-08-28	0	36.55	36.40	36.55	36.45	36.85	308,800	11,329,800	36.690	16.67	16.60	16.67	16.62	16.80	677,162	16.731	-1.08%
2013-08-27	0	36.95	36.85	36.95	36.75	37.90	275,600	10,244,420	37.171	16.85	16.80	16.85	16.76	17.28	604,358	16.951	-1.86%
2013-08-26	0	37.65	37.65	37.70	37.20	37.95	88,400	3,326,260	37.627	17.17	17.17	17.19	16.96	17.31	193,851	17.159	1.76%
2013-08-23	0	37.00	36.85	37.00	36.50	37.30	99,200	3,658,520	36.880	16.87	16.80	16.87	16.64	17.01	217,534	16.818	2.21%
2013-08-22	0	36.20	36.10	36.30	35.30	36.90	336,200	12,100,460	35.992	16.51	16.46	16.55	16.10	16.83	737,247	16.413	-2.43%
2013-08-21	0	37.10	37.05	37.10	36.95	37.70	171,085	6,370,187	37.234	16.92	16.90	16.92	16.85	17.19	375,169	16.980	-2.37%
2013-08-20	0	38.00	37.80	38.00	37.75	38.50	952,400	36,254,380	38.066	17.33	17.24	17.33	17.21	17.56	2,088,500	17.359	-0.39%
2013-08-19	0	38.15	38.10	38.20	37.70	38.60	557,600	21,249,910	38.110	17.40	17.37	17.42	17.19	17.60	1,222,751	17.379	0.66%
2013-08-16	0	37.90	37.85	37.95	37.15	38.15	413,200	15,649,086	37.873	17.28	17.26	17.31	16.94	17.40	906,099	17.271	1.34%
2013-08-15	0	37.40	37.40	37.60	37.10	38.00	332,000	12,440,320	37.471	17.06	17.06	17.15	16.92	17.33	728,037	17.087	-2.35%
2013-08-13	0	38.30	38.05	38.35	37.75	38.70	758,800	29,130,220	38.390	17.47	17.35	17.49	17.21	17.65	1,663,958	17.507	1.19%
2013-08-12	0	37.85	37.70	37.85	37.20	37.90	327,200	12,345,100	37.730	17.26	17.19	17.26	16.96	17.28	717,511	17.205	1.75%
2013-08-09	0	37.20	37.20	37.30	36.70	37.25	124,800	4,611,280	36.949	16.96	16.96	17.01	16.74	16.99	273,672	16.850	1.36%
2013-08-08	0	36.70	36.70	36.85	36.20	37.80	538,682	19,785,294	36.729	16.74	16.74	16.80	16.51	17.24	1,181,266	16.749	-1.34%
2013-08-07	0	37.20	37.20	37.25	34.00	37.50	1,373,650	50,645,867	36.870	16.96	16.96	16.99	15.50	17.10	3,012,251	16.813	8.77%
2013-08-06	0	34.20	34.15	34.25	33.75	34.60	432,800	14,799,240	34.194	15.60	15.57	15.62	15.39	15.78	949,079	15.593	-2.43%
2013-08-05	0	35.05	34.95	35.05	34.40	35.30	185,200	6,480,160	34.990	15.98	15.94	15.98	15.69	16.10	406,122	15.956	2.34%
2013-08-02	0	34.25	34.25	34.30	32.95	34.30	260,000	8,786,740	33.795	15.62	15.62	15.64	15.03	15.64	570,149	15.411	4.26%
2013-08-01	0	32.85	32.75	32.90	32.20	32.85	142,000	4,627,875	32.591	14.98	14.93	15.00	14.68	14.98	311,389	14.862	1.55%
2013-07-31	0	32.35	32.15	32.35	31.80	32.50	260,400	8,360,490	32.106	14.75	14.66	14.75	14.50	14.82	571,026	14.641	0.94%
2013-07-30	0	32.05	32.00	32.20	31.80	32.20	99,200	3,175,324	32.009	14.62	14.59	14.68	14.50	14.68	217,534	14.597	-0.77%
2013-07-29	0	32.30	32.00	32.30	31.70	32.85	173,200	5,571,260	32.167	14.73	14.59	14.73	14.46	14.98	379,807	14.669	-1.37%
2013-07-26	0	32.75	32.75	32.80	32.00	32.95	84,800	2,782,350	32.811	14.93	14.93	14.96	14.59	15.03	185,956	14.962	0.15%
2013-07-25	0	32.70	32.70	32.80	32.30	32.80	104,800	3,427,090	32.701	14.91	14.91	14.96	14.73	14.96	229,814	14.912	0.46%
2013-07-24	0	32.55	32.45	32.55	32.20	32.60	57,200	1,853,520	32.404	14.84	14.80	14.84	14.68	14.87	125,433	14.777	0.93%
2013-07-23	0	32.25	32.25	32.30	31.75	32.50	267,200	8,584,560	32.128	14.71	14.71	14.73	14.48	14.82	585,938	14.651	1.57%
2013-07-22	0	31.75	31.60	31.80	31.30	31.80	174,000	5,486,900	31.534	14.48	14.41	14.50	14.27	14.50	381,561	14.380	0.63%
2013-07-19	0	31.55	31.40	31.70	31.25	31.75	94,800	2,989,480	31.535	14.39	14.32	14.46	14.25	14.48	207,885	14.380	0.16%
2013-07-18	0	31.50	31.50	31.55	31.50	32.10	200,816	6,429,034	32.015	14.36	14.36	14.39	14.36	14.64	440,366	14.599	-1.25%
2013-07-17	0	31.90	31.85	31.90	31.90	32.25	88,300	2,839,135	32.153	14.55	14.52	14.55	14.55	14.71	193,631	14.663	0.00%
2013-07-16	0	31.90	31.85	32.05	31.80	32.05	178,558	5,703,302	31.941	14.55	14.52	14.62	14.50	14.62	391,556	14.566	-0.31%
2013-07-15	0	32.00	31.90	32.10	31.85	32.35	42,342	1,357,365	32.057	14.59	14.55	14.64	14.52	14.75	92,851	14.619	0.31%
2013-07-12	0	31.90	31.80	31.85	31.50	32.15	199,600	6,353,911	31.833	14.55	14.50	14.52	14.36	14.66	437,699	14.517	0.16%
2013-07-11	0	31.85	31.65	31.85	31.00	31.85	347,064	10,899,997	31.406	14.52	14.43	14.52	14.14	14.52	761,070	14.322	2.74%
2013-07-10	0	31.00	30.95	31.00	30.75	31.20	363,600	11,267,850	30.990	14.14	14.11	14.14	14.02	14.23	797,332	14.132	-0.32%
2013-07-09	0	31.10	30.95	31.15	30.60	31.40	173,600	5,383,088	31.009	14.18	14.11	14.21	13.95	14.32	380,684	14.141	-0.32%
2013-07-08	0	31.20	31.20	31.25	31.00	31.55	343,412	10,721,930	31.222	14.23	14.23	14.25	14.14	14.39	753,062	14.238	-1.89%
2013-07-05	0	31.80	31.70	31.80	31.25	31.95	461,600	14,591,580	31.611	14.50	14.46	14.50	14.25	14.57	1,012,234	14.415	2.42%
2013-07-04	0	31.05	31.00	31.15	30.65	31.15	22,146	684,969	30.930	14.16	14.14	14.21	13.98	14.21	48,564	14.105	1.80%
2013-07-03	0	30.50	30.25	30.50	30.10	30.90	283,298	8,585,994	30.307	13.91	13.79	13.91	13.73	14.09	621,239	13.821	-1.13%
2013-07-02	0	30.85	30.75	30.85	30.65	32.05	744,842	23,168,976	31.106	14.07	14.02	14.07	13.98	14.62	1,633,350	14.185	-0.96%
2013-06-28	0	31.15	31.10	31.30	31.10	31.50	449,600	14,056,253	31.264	14.21	14.18	14.27	14.18	14.36	985,919	14.257	-0.48%
2013-06-27	0	31.30	31.05	31.30	30.95	32.25	754,100	23,827,101	31.597	14.27	14.16	14.27	14.11	14.71	1,653,652	14.409	-0.16%
2013-06-26	0	31.35	31.30	31.35	31.00	31.65	755,809	23,700,127	31.357	14.30	14.27	14.30	14.14	14.43	1,657,399	14.300	1.13%
2013-06-25	0	31.00	30.95	31.00	30.95	32.35	290,400	9,079,860	31.267	14.14	14.11	14.14	14.11	14.75	636,813	14.258	-2.05%
2013-06-24	0	31.65	31.55	31.65	31.25	32.30	383,200	12,142,330	31.687	14.43	14.39	14.43	14.25	14.73	840,312	14.450	-0.16%
2013-06-21	0	31.70	31.75	32.10	31.55	33.00	393,600	12,673,354	32.199	14.46	14.48	14.64	14.39	15.05	863,118	14.683	-4.52%
2013-06-20	0	33.20	33.20	33.25	33.10	34.00	299,600	9,945,880	33.197	15.14	15.14	15.16	15.09	15.50	656,987	15.139	-2.64%
2013-06-19	0	34.10	33.95	34.10	33.40	34.10	142,000	4,795,778	33.773	15.55	15.48	15.55	15.23	15.55	311,389	15.401	0.29%
2013-06-18	0	34.00	34.00	34.25	33.50	34.35	427,489	14,504,773	33.930	15.50	15.50	15.62	15.28	15.66	937,433	15.473	-0.87%
2013-06-17	0	34.30	34.25	34.30	34.15	34.50	219,600	7,544,503	34.356	15.64	15.62	15.64	15.57	15.73	481,557	15.667	0.00%
2013-06-14	0	34.30	34.25	34.55	34.05	34.65	285,000	9,790,161	34.351	15.64	15.62	15.76	15.53	15.80	624,971	15.665	1.78%
2013-06-13	0	33.70	33.65	33.70	33.35	34.50	297,043	10,048,429	33.828	15.37	15.35	15.37	15.21	15.73	651,380	15.426	-3.30%
2013-06-11	0	34.85	34.70	34.85	34.60	35.15	490,722	17,121,113	34.890	15.89	15.82	15.89	15.78	16.03	1,076,095	15.910	1.01%
2013-06-10	0	34.50	34.50	34.55	34.45	34.65	124,827	4,309,883	34.527	15.73	15.73	15.76	15.71	15.80	273,731	15.745	0.44%
2013-06-07	0	34.35	34.35	34.55	34.25	34.80	440,961	15,200,256	34.471	15.66	15.66	15.76	15.62	15.87	966,975	15.719	0.00%
2013-06-06	0	34.35	34.30	34.35	34.00	34.50	83,200	2,858,880	34.362	15.66	15.64	15.66	15.50	15.73	182,448	15.670	-1.72%
2013-06-05	0	34.95	34.75	34.95	34.65	35.25	254,800	8,938,660	35.081	15.94	15.85	15.94	15.80	16.07	558,746	15.998	-0.85%
2013-06-04	0	35.25	35.00	35.25	35.00	36.00	414,354	14,643,147	35.340	16.07	15.96	16.07	15.96	16.42	908,629	16.116	0.57%
2013-06-03	0	35.05	35.00	35.15	34.35	35.45	182,349	6,400,813	35.102	15.98	15.96	16.03	15.66	16.17	399,870	16.007	1.30%
2013-05-31	0	34.60	34.10	34.70	34.10	35.15	474,215	16,345,119	34.468	15.78	15.55	15.82	15.55	16.03	1,039,897	15.718	-0.29%
2013-05-30	0	34.70	34.70	34.75	33.50	36.60	1,203,400	41,302,394	34.321	15.82	15.82	15.85	15.28	16.69	2,638,913	15.651	-4.04%
2013-05-29	0	37.05	36.95	37.05	36.90	37.90	400,100	14,930,430	37.317	16.49	16.45	16.49	16.42	16.87	898,966	16.608	-2.24%
2013-05-28	0	37.90	37.65	37.90	37.50	37.95	269,600	10,153,180	37.660	16.87	16.76	16.87	16.69	16.89	605,752	16.761	0.26%
2013-05-27	0	37.80	37.75	37.95	37.60	38.00	104,548	3,947,625	37.759	16.82	16.80	16.89	16.73	16.91	234,904	16.805	0.27%
2013-05-24	0	37.70	37.55	37.70	37.25	38.00	329,600	12,449,845	37.773	16.78	16.71	16.78	16.58	16.91	740,563	16.811	1.21%
2013-05-23	0	37.25	37.20	37.65	37.10	38.70	576,332	21,937,319	38.064	16.58	16.56	16.76	16.51	17.22	1,294,934	16.941	-3.12%
2013-05-22	0	38.45	38.45	38.50	38.30	38.70	292,800	11,267,990	38.484	17.11	17.11	17.14	17.05	17.22	657,879	17.128	-0.65%
2013-05-21	0	38.70	38.60	38.70	38.55	38.75	326,742	12,635,088	38.670	17.22	17.18	17.22	17.16	17.25	734,142	17.211	0.13%
2013-05-20	0	38.65	38.65	38.70	38.50	39.00	969,101	37,536,363	38.733	17.20	17.20	17.22	17.14	17.36	2,177,429	17.239	-0.51%
2013-05-16	0	38.85	38.75	38.90	38.60	39.05	254,800	9,883,430	38.789	17.29	17.25	17.31	17.18	17.38	572,498	17.264	-0.13%
2013-05-15	0	38.90	38.75	38.90	38.60	39.05	181,359	7,038,818	38.812	17.31	17.25	17.31	17.18	17.38	407,487	17.274	0.78%
2013-05-14	0	38.60	38.50	38.60	38.20	38.65	254,812	9,797,300	38.449	17.18	17.14	17.18	17.00	17.20	572,525	17.112	0.92%
2013-05-13	0	38.25	38.15	38.25	38.20	38.80	324,100	12,496,885	38.559	17.02	16.98	17.02	17.00	17.27	728,205	17.161	-1.16%
2013-05-10	0	38.70	38.65	38.70	38.50	39.00	333,200	12,864,230	38.608	17.22	17.20	17.22	17.14	17.36	748,652	17.183	-0.51%
2013-05-09	0	38.90	38.75	38.90	38.35	38.90	253,200	9,806,300	38.729	17.31	17.25	17.31	17.07	17.31	568,903	17.237	0.78%
2013-05-08	0	38.60	38.50	38.60	38.30	38.95	510,697	19,742,446	38.658	17.18	17.14	17.18	17.05	17.34	1,147,462	17.205	-0.13%
2013-05-07	0	38.65	38.65	38.80	38.60	39.75	783,600	30,590,220	39.038	17.20	17.20	17.27	17.18	17.69	1,760,635	17.375	-2.15%
2013-05-06	0	39.50	39.50	39.60	39.15	39.70	345,668	13,629,342	39.429	17.58	17.58	17.62	17.42	17.67	776,666	17.549	1.02%
2013-05-03	0	39.10	39.05	39.10	39.05	40.10	800,285	31,634,656	39.529	17.40	17.38	17.40	17.38	17.85	1,798,124	17.593	-2.01%
2013-05-02	0	39.90	39.75	39.90	39.70	40.95	637,151	25,503,857	40.028	17.76	17.69	17.76	17.67	18.23	1,431,585	17.815	-2.09%
2013-04-30	0	40.75	40.70	40.75	40.50	41.30	473,208	19,279,542	40.742	18.14	18.11	18.14	18.03	18.38	1,063,229	18.133	0.00%
2013-04-29	0	40.75	40.65	40.95	40.50	41.00	137,200	5,586,772	40.720	18.14	18.09	18.23	18.03	18.25	308,268	18.123	0.00%
2013-04-26	0	40.75	40.70	41.00	40.55	41.75	205,200	8,435,922	41.111	18.14	18.11	18.25	18.05	18.58	461,054	18.297	-2.51%
2013-04-25	0	41.80	41.70	41.75	41.70	42.15	350,902	14,712,882	41.929	18.60	18.56	18.58	18.56	18.76	788,426	18.661	-0.12%
2013-04-24	0	41.85	41.70	41.90	40.80	42.00	321,200	13,388,260	41.682	18.63	18.56	18.65	18.16	18.69	721,690	18.551	2.07%
2013-04-23	0	41.00	40.85	41.00	40.50	41.30	194,277	7,922,572	40.780	18.25	18.18	18.25	18.03	18.38	436,512	18.150	0.99%
2013-04-22	0	40.60	40.45	40.60	40.00	40.60	272,600	10,981,610	40.285	18.07	18.00	18.07	17.80	18.07	612,492	17.929	1.50%
2013-04-19	0	40.00	39.90	40.10	39.55	40.80	304,500	12,174,710	39.983	17.80	17.76	17.85	17.60	18.16	684,167	17.795	0.76%
2013-04-18	0	39.70	39.55	39.70	39.50	40.50	213,726	8,526,931	39.897	17.67	17.60	17.67	17.58	18.03	480,211	17.757	-0.87%
2013-04-17	0	40.05	40.00	40.15	40.00	40.50	231,234	9,329,930	40.348	17.82	17.80	17.87	17.80	18.03	519,549	17.958	-0.50%
2013-04-16	0	40.25	40.20	40.25	39.45	40.30	187,011	7,481,643	40.006	17.91	17.89	17.91	17.56	17.94	420,186	17.806	0.37%
2013-04-15	0	40.10	40.00	40.10	39.80	40.35	118,400	4,736,779	40.007	17.85	17.80	17.85	17.71	17.96	266,028	17.806	0.50%
2013-04-12	0	39.90	39.95	40.05	39.85	41.50	413,600	16,660,729	40.282	17.76	17.78	17.82	17.74	18.47	929,299	17.928	-2.44%
2013-04-11	0	40.90	40.80	40.90	40.15	41.00	104,451	4,268,158	40.863	18.20	18.16	18.20	17.87	18.25	234,686	18.187	1.74%
2013-04-10	0	40.20	40.10	40.25	39.90	40.25	163,208	6,526,936	39.992	17.89	17.85	17.91	17.76	17.91	366,705	17.799	0.50%
2013-04-09	0	40.00	39.90	40.00	39.55	40.30	360,631	14,379,652	39.874	17.80	17.76	17.80	17.60	17.94	810,285	17.746	0.88%
2013-04-08	0	39.65	39.60	39.70	39.50	40.05	99,701	3,963,654	39.755	17.65	17.62	17.67	17.58	17.82	224,014	17.694	-0.63%
2013-04-05	0	39.90	39.80	39.90	39.65	41.60	218,400	8,772,174	40.166	17.76	17.71	17.76	17.65	18.51	490,713	17.876	-4.89%
2013-04-03	0	41.95	41.80	41.95	40.70	42.05	167,233	6,997,287	41.842	18.67	18.60	18.67	18.11	18.72	375,748	18.622	1.08%
2013-04-02	0	41.50	41.60	41.70	40.65	42.05	405,500	16,917,100	41.719	18.47	18.51	18.56	18.09	18.72	911,099	18.568	2.09%
2013-03-28	0	40.65	40.60	40.85	40.25	41.60	98,400	4,000,240	40.653	18.09	18.07	18.18	17.91	18.51	221,090	18.093	-1.93%
2013-03-27	0	41.45	41.30	41.40	41.25	41.70	44,800	1,854,500	41.395	18.45	18.38	18.43	18.36	18.56	100,659	18.424	0.85%
2013-03-26	0	41.10	41.00	41.25	40.85	41.40	183,362	7,559,722	41.228	18.29	18.25	18.36	18.18	18.43	411,988	18.349	-0.96%
2013-03-25	0	41.50	41.30	41.60	41.20	41.60	7,600	315,140	41.466	18.47	18.38	18.51	18.34	18.51	17,076	18.455	0.24%
2013-03-22	0	41.40	41.10	41.40	39.90	41.40	403,200	16,556,054	41.062	18.43	18.29	18.43	17.76	18.43	905,932	18.275	4.28%
2013-03-21	0	39.70	39.55	39.75	39.40	40.05	328,490	13,058,368	39.753	17.67	17.60	17.69	17.54	17.82	738,069	17.693	0.51%
2013-03-20	0	39.50	39.45	39.70	39.35	41.30	406,405	16,406,967	40.371	17.58	17.56	17.67	17.51	18.38	913,133	17.968	-0.38%
2013-03-19	0	39.65	39.50	39.65	39.25	39.90	228,950	9,045,210	39.507	17.65	17.58	17.65	17.47	17.76	514,417	17.583	0.38%
2013-03-18	0	39.50	39.50	39.60	39.00	40.50	203,127	8,078,766	39.772	17.58	17.58	17.62	17.36	18.03	456,397	17.701	-3.89%
2013-03-15	0	41.10	40.80	41.25	40.55	41.20	246,399	10,102,514	41.001	18.29	18.16	18.36	18.05	18.34	553,623	18.248	-0.12%
2013-03-14	0	41.15	40.90	41.15	40.50	41.60	211,689	8,663,093	40.924	18.31	18.20	18.31	18.03	18.51	475,634	18.214	0.37%
2013-03-13	0	41.00	41.00	41.10	40.75	41.50	567,200	23,309,600	41.096	18.25	18.25	18.29	18.14	18.47	1,274,416	18.290	-1.20%
2013-03-12	0	41.50	41.45	41.50	40.70	41.90	442,200	18,352,630	41.503	18.47	18.45	18.47	18.11	18.65	993,559	18.472	1.97%
2013-03-11	0	40.70	40.75	40.80	40.50	42.05	596,800	24,652,160	41.307	18.11	18.14	18.16	18.03	18.72	1,340,923	18.384	-3.21%
2013-03-08	0	42.05	41.90	42.20	41.85	42.35	323,668	13,559,915	41.895	18.72	18.65	18.78	18.63	18.85	727,235	18.646	1.20%
2013-03-07	0	41.55	41.45	41.60	41.30	41.75	198,790	8,257,399	41.538	18.49	18.45	18.51	18.38	18.58	446,652	18.487	0.48%
2013-03-06	0	41.35	41.30	41.35	41.35	42.10	46,800	1,946,100	41.583	18.40	18.38	18.40	18.40	18.74	105,153	18.507	-0.36%
2013-03-05	0	41.50	41.35	41.50	41.35	41.85	373,600	15,523,730	41.552	18.47	18.40	18.47	18.40	18.63	839,425	18.493	-0.24%
2013-03-04	0	41.60	41.50	41.95	41.05	42.80	289,315	12,060,089	41.685	18.51	18.47	18.67	18.27	19.05	650,049	18.553	-2.80%
2013-03-01	0	42.80	42.50	42.80	41.25	42.80	573,558	24,092,409	42.005	19.05	18.92	19.05	18.36	19.05	1,288,701	18.695	2.64%
2013-02-28	0	41.70	41.70	41.80	41.35	42.15	314,495	13,110,337	41.687	18.56	18.56	18.60	18.40	18.76	706,624	18.553	0.72%
2013-02-27	0	41.40	41.35	41.40	41.15	41.60	182,400	7,552,440	41.406	18.43	18.40	18.43	18.31	18.51	409,826	18.428	0.36%
2013-02-26	0	41.25	41.25	41.40	41.00	42.00	352,468	14,587,279	41.386	18.36	18.36	18.43	18.25	18.69	791,944	18.420	0.00%
2013-02-25	0	41.25	41.15	41.45	41.00	41.90	224,974	9,243,070	41.085	18.36	18.31	18.45	18.25	18.65	505,484	18.286	-1.20%
2013-02-22	0	41.75	41.65	41.80	41.35	42.00	440,800	18,386,410	41.711	18.58	18.54	18.60	18.40	18.69	990,413	18.564	0.48%
2013-02-21	0	41.55	41.50	41.65	41.30	41.95	709,600	29,472,600	41.534	18.49	18.47	18.54	18.38	18.67	1,594,368	18.485	-1.77%
2013-02-20	0	42.30	42.30	42.35	41.00	42.50	767,568	31,908,346	41.571	18.83	18.83	18.85	18.25	18.92	1,724,613	18.502	3.93%
2013-02-19	0	40.70	40.60	40.80	40.40	41.70	353,200	14,399,590	40.769	18.11	18.07	18.16	17.98	18.56	793,589	18.145	-0.85%
2013-02-18	0	41.05	41.00	41.05	40.60	42.00	424,050	17,395,989	41.023	18.27	18.25	18.27	18.07	18.69	952,779	18.258	-2.96%
2013-02-15	0	42.30	42.20	42.30	42.10	43.00	376,450	15,983,447	42.458	18.83	18.78	18.83	18.74	19.14	845,828	18.897	-1.51%
2013-02-14	0	42.95	42.85	43.00	42.20	43.00	377,424	16,001,873	42.398	19.12	19.07	19.14	18.78	19.14	848,017	18.870	2.75%
2013-02-08	0	41.80	41.75	41.80	41.00	41.95	427,649	17,740,502	41.484	18.60	18.58	18.60	18.25	18.67	960,865	18.463	2.45%
2013-02-07	0	40.80	40.75	40.80	40.55	41.20	484,000	19,759,276	40.825	18.16	18.14	18.16	18.05	18.34	1,087,477	18.170	0.74%
2013-02-06	0	40.50	40.50	40.55	40.40	42.10	760,900	31,163,230	40.956	18.03	18.03	18.05	17.98	18.74	1,709,631	18.228	-0.98%
2013-02-05	0	40.90	40.80	40.90	40.55	41.95	944,136	38,988,414	41.295	18.20	18.16	18.20	18.05	18.67	2,121,336	18.379	-2.62%
2013-02-04	0	42.00	41.95	42.00	40.70	42.50	826,551	34,365,756	41.577	18.69	18.67	18.69	18.11	18.92	1,857,140	18.505	4.09%
2013-02-01	0	40.35	40.35	40.40	39.75	40.50	355,320	14,392,189	40.505	17.96	17.96	17.98	17.69	18.03	798,352	18.027	-1.22%
2013-01-31	0	40.85	40.70	40.85	40.60	41.00	792,590	32,283,493	40.732	18.18	18.11	18.18	18.07	18.25	1,780,834	18.128	0.37%
2013-01-30	0	40.70	40.70	40.75	40.20	40.80	601,257	24,346,384	40.492	18.11	18.11	18.14	17.89	18.16	1,350,937	18.022	1.88%
2013-01-29	0	39.95	39.90	40.00	38.00	40.00	937,704	36,866,449	39.316	17.78	17.76	17.80	16.91	17.80	2,106,884	17.498	4.58%
2013-01-28	0	38.20	38.10	38.20	37.80	38.30	227,600	8,663,980	38.067	17.00	16.96	17.00	16.82	17.05	511,384	16.942	0.39%
2013-01-25	0	38.05	37.90	38.05	37.70	38.50	515,140	19,564,936	37.980	16.93	16.87	16.93	16.78	17.14	1,157,444	16.904	-1.17%
2013-01-24	0	38.50	38.45	38.50	37.70	38.60	454,901	17,395,118	38.239	17.14	17.11	17.14	16.78	17.18	1,022,096	17.019	1.85%
2013-01-23	0	37.80	37.80	37.85	37.40	37.95	690,000	25,955,980	37.617	16.82	16.82	16.85	16.65	16.89	1,550,329	16.742	0.00%
2013-01-22	0	37.80	37.75	37.80	37.35	38.00	322,834	12,188,708	37.755	16.82	16.80	16.82	16.62	16.91	725,361	16.804	0.80%
2013-01-21	0	37.50	37.45	37.50	37.45	38.45	566,040	21,356,066	37.729	16.69	16.67	16.69	16.67	17.11	1,271,809	16.792	-1.06%
2013-01-18	0	37.90	37.90	37.95	37.65	38.00	582,997	22,017,588	37.766	16.87	16.87	16.89	16.76	16.91	1,309,909	16.808	0.80%
2013-01-17	0	37.60	37.55	37.60	36.85	38.00	275,495	10,287,853	37.343	16.73	16.71	16.73	16.40	16.91	618,997	16.620	-0.27%
2013-01-16	0	37.70	37.65	37.70	37.35	38.10	504,400	18,975,530	37.620	16.78	16.76	16.78	16.62	16.96	1,133,313	16.743	-0.26%
2013-01-15	0	37.80	37.65	37.80	37.40	38.00	765,200	28,858,806	37.714	16.82	16.76	16.82	16.65	16.91	1,719,293	16.785	-0.26%
2013-01-14	0	37.90	37.90	38.00	36.80	38.25	1,032,400	39,044,818	37.819	16.87	16.87	16.91	16.38	17.02	2,319,652	16.832	3.41%
2013-01-11	0	36.65	36.65	36.80	36.50	36.90	438,800	16,105,140	36.703	16.31	16.31	16.38	16.24	16.42	985,920	16.335	-0.81%
2013-01-10	0	36.95	36.85	37.10	36.80	37.60	410,428	15,269,430	37.204	16.45	16.40	16.51	16.38	16.73	922,172	16.558	-0.94%
2013-01-09	0	37.30	37.20	37.30	36.50	37.80	980,099	36,531,587	37.273	16.60	16.56	16.60	16.24	16.82	2,202,140	16.589	2.75%
2013-01-08	0	36.30	36.30	36.35	35.85	36.45	1,393,200	50,433,209	36.200	16.16	16.16	16.18	15.96	16.22	3,130,317	16.111	1.11%
2013-01-07	0	35.90	35.80	35.90	35.35	35.90	199,411	7,126,406	35.737	15.98	15.93	15.98	15.73	15.98	448,047	15.905	1.99%
2013-01-04	0	35.20	35.20	35.25	34.65	35.35	253,373	8,831,937	34.857	15.67	15.67	15.69	15.42	15.73	569,292	15.514	1.29%
2013-01-03	0	34.75	34.75	34.80	34.25	35.45	496,000	17,321,210	34.922	15.47	15.47	15.49	15.24	15.78	1,114,440	15.543	-1.42%
2013-01-02	0	35.25	35.25	35.30	35.00	35.35	119,200	4,198,020	35.218	15.69	15.69	15.71	15.58	15.73	267,825	15.674	0.86%
2012-12-31	0	34.95	34.80	34.95	34.25	34.95	290,400	10,007,489	34.461	15.56	15.49	15.56	15.24	15.56	652,486	15.337	0.72%
2012-12-28	0	34.70	34.50	34.70	34.25	34.70	210,190	7,246,090	34.474	15.44	15.35	15.44	15.24	15.44	472,266	15.343	1.02%
2012-12-27	0	34.35	34.20	34.35	33.40	34.50	246,900	8,362,420	33.870	15.29	15.22	15.29	14.87	15.35	554,748	15.074	3.46%
2012-12-24	0	33.20	33.20	33.25	33.15	33.25	68,813	2,282,846	33.175	14.78	14.78	14.80	14.75	14.80	154,613	14.765	-0.15%
2012-12-21	0	33.25	33.20	33.25	32.90	33.30	637,600	21,150,740	33.172	14.80	14.78	14.80	14.64	14.82	1,432,594	14.764	-0.30%
2012-12-20	0	33.35	33.35	33.45	31.35	33.55	1,828,505	59,290,688	32.426	14.84	14.84	14.89	13.95	14.93	4,108,384	14.432	5.87%
2012-12-19	0	31.50	31.45	31.50	31.45	31.60	1,783,750	56,113,694	31.458	14.02	14.00	14.02	14.00	14.06	4,007,826	14.001	0.32%
2012-12-18	0	31.40	31.30	31.40	31.30	31.45	571,200	17,914,920	31.364	13.98	13.93	13.98	13.93	14.00	1,283,403	13.959	0.80%
2012-12-17	0	31.15	31.05	31.15	31.05	31.60	396,404	12,401,441	31.285	13.86	13.82	13.86	13.82	14.06	890,662	13.924	-0.48%
2012-12-14	0	31.30	31.25	31.40	31.25	31.70	334,206	10,495,289	31.404	13.93	13.91	13.98	13.91	14.11	750,912	13.977	-0.63%
2012-12-13	0	31.50	31.45	31.50	31.45	31.70	293,461	9,268,846	31.585	14.02	14.00	14.02	14.00	14.11	659,364	14.057	0.00%
2012-12-12	0	31.50	31.45	31.50	31.40	31.75	398,442	12,574,112	31.558	14.02	14.00	14.02	13.98	14.13	895,241	14.046	0.00%
2012-12-11	0	31.50	31.50	31.55	31.50	31.80	241,332	7,646,417	31.684	14.02	14.02	14.04	14.02	14.15	542,238	14.102	-1.10%
2012-12-10	0	31.85	31.85	31.90	31.70	32.05	283,200	9,036,195	31.907	14.18	14.18	14.20	14.11	14.26	636,309	14.201	-0.47%
2012-12-07	0	32.00	31.90	32.00	31.80	32.10	574,924	18,374,139	31.959	14.24	14.20	14.24	14.15	14.29	1,291,770	14.224	-0.16%
2012-12-06	0	32.05	32.10	32.25	31.90	32.35	295,861	9,485,467	32.061	14.26	14.29	14.35	14.20	14.40	664,757	14.269	0.31%
2012-12-05	0	31.95	31.80	32.00	31.65	32.30	803,610	25,710,131	31.993	14.22	14.15	14.24	14.09	14.38	1,805,595	14.239	0.16%
2012-12-04	0	31.90	31.75	31.85	31.50	32.05	284,340	9,055,077	31.846	14.20	14.13	14.18	14.02	14.26	638,871	14.174	-0.16%
2012-12-03	0	31.95	31.85	31.90	31.25	33.35	700,740	22,495,541	32.103	14.22	14.18	14.20	13.91	14.84	1,574,461	14.288	-3.62%
2012-11-30	0	33.15	33.10	33.15	30.80	33.20	1,538,650	50,014,345	32.505	14.75	14.73	14.75	13.71	14.78	3,457,122	14.467	7.11%
2012-11-29	0	30.95	30.90	30.95	29.95	31.00	1,391,870	42,705,586	30.682	13.77	13.75	13.77	13.33	13.80	3,127,329	13.656	3.86%
2012-11-28	0	29.80	29.75	29.80	29.65	29.85	270,800	8,068,891	29.796	13.26	13.24	13.26	13.20	13.29	608,448	13.261	-0.50%
2012-11-27	0	29.95	29.95	30.00	29.90	30.10	227,600	6,825,620	29.990	13.33	13.33	13.35	13.31	13.40	511,384	13.347	-0.33%
2012-11-26	0	30.05	29.95	30.05	29.60	30.05	233,387	6,985,750	29.932	13.37	13.33	13.37	13.17	13.37	524,387	13.322	1.52%
2012-11-23	0	29.60	29.55	29.60	29.50	29.65	225,200	6,658,120	29.565	13.17	13.15	13.17	13.13	13.20	505,992	13.159	0.34%
2012-11-22	0	29.50	29.50	29.55	29.35	29.60	140,800	4,157,460	29.527	13.13	13.13	13.15	13.06	13.17	316,357	13.142	0.00%
2012-11-21	0	29.50	29.45	29.50	29.40	29.60	94,400	2,782,680	29.478	13.13	13.11	13.13	13.08	13.17	212,103	13.119	0.51%
2012-11-20	0	29.35	29.35	29.50	29.30	29.80	281,644	8,340,908	29.615	13.06	13.06	13.13	13.04	13.26	632,813	13.181	-0.17%
2012-11-19	0	29.40	29.30	29.40	29.30	29.45	58,800	1,725,400	29.344	13.08	13.04	13.08	13.04	13.11	132,115	13.060	0.34%
2012-11-16	0	29.30	29.25	29.30	29.10	29.40	329,681	9,661,289	29.305	13.04	13.02	13.04	12.95	13.08	740,745	13.043	0.69%
2012-11-15	0	29.10	29.05	29.10	28.85	29.30	152,000	4,420,620	29.083	12.95	12.93	12.95	12.84	13.04	341,522	12.944	-0.85%
2012-11-14	0	29.35	29.30	29.35	28.90	29.45	224,400	6,569,790	29.277	13.06	13.04	13.06	12.86	13.11	504,194	13.030	1.56%
2012-11-13	0	28.90	28.85	28.95	28.80	29.30	147,489	4,265,705	28.922	12.86	12.84	12.88	12.82	13.04	331,386	12.872	-1.37%
2012-11-12	0	29.30	29.25	29.30	29.00	29.30	49,668	1,448,695	29.168	13.04	13.02	13.04	12.91	13.04	111,597	12.982	0.86%
2012-11-09	0	29.05	29.05	29.10	29.00	29.50	321,791	9,401,413	29.216	12.93	12.93	12.95	12.91	13.13	723,017	13.003	-1.53%
2012-11-08	0	29.50	29.50	29.65	29.40	30.20	270,400	8,073,520	29.858	13.13	13.13	13.20	13.08	13.44	607,549	13.289	-2.64%
2012-11-07	0	30.30	30.30	30.45	30.00	30.50	193,836	5,866,948	30.268	13.49	13.49	13.55	13.35	13.57	435,521	13.471	0.17%
2012-11-06	0	30.25	30.25	30.30	30.00	30.50	221,512	6,697,040	30.233	13.46	13.46	13.49	13.35	13.57	497,705	13.456	-0.33%
2012-11-05	0	30.35	30.35	30.40	30.00	31.00	292,000	8,879,500	30.409	13.51	13.51	13.53	13.35	13.80	656,081	13.534	-0.33%
2012-11-02	0	30.45	30.45	30.50	30.25	30.60	443,000	13,495,815	30.465	13.55	13.55	13.57	13.46	13.62	995,356	13.559	0.50%
2012-11-01	0	30.30	30.30	30.35	29.70	30.35	940,089	28,192,922	29.990	13.49	13.49	13.51	13.22	13.51	2,112,243	13.347	1.68%
2012-10-31	0	29.80	29.75	29.90	29.00	30.00	463,541	13,638,936	29.423	13.26	13.24	13.31	12.91	13.35	1,041,509	13.095	2.05%
2012-10-30	0	29.20	29.15	29.20	28.90	29.45	358,400	10,458,220	29.180	13.00	12.97	13.00	12.86	13.11	805,273	12.987	0.17%
2012-10-29	0	29.15	29.05	29.20	28.75	29.25	196,400	5,701,720	29.031	12.97	12.93	13.00	12.80	13.02	441,282	12.921	0.17%
2012-10-26	0	29.10	28.95	29.15	28.75	29.35	217,020	6,303,628	29.046	12.95	12.88	12.97	12.80	13.06	487,612	12.928	0.00%
2012-10-25	0	29.10	29.10	29.20	29.00	29.45	236,059	6,892,376	29.198	12.95	12.95	13.00	12.91	13.11	530,390	12.995	-1.36%
2012-10-24	0	29.50	29.45	29.50	28.95	29.55	336,400	9,864,120	29.323	13.13	13.11	13.13	12.88	13.15	755,842	13.051	1.37%
2012-10-22	0	29.10	29.00	29.10	28.50	29.15	420,260	12,094,857	28.779	12.95	12.91	12.95	12.68	12.97	944,263	12.809	0.69%
2012-10-19	0	28.90	28.90	28.95	28.90	29.40	110,820	3,213,610	28.998	12.86	12.86	12.88	12.86	13.08	248,996	12.906	-0.86%
2012-10-18	0	29.15	29.00	29.15	28.95	29.15	364,926	10,605,311	29.062	12.97	12.91	12.97	12.88	12.97	819,936	12.934	0.17%
2012-10-17	0	29.10	29.00	29.10	28.90	29.30	220,620	6,407,004	29.041	12.95	12.91	12.95	12.86	13.04	495,701	12.925	0.34%
2012-10-16	0	29.00	28.80	29.00	28.65	29.15	288,536	8,347,176	28.929	12.91	12.82	12.91	12.75	12.97	648,298	12.876	0.87%
2012-10-15	0	28.75	28.65	28.80	28.20	28.80	186,800	5,318,420	28.471	12.80	12.75	12.82	12.55	12.82	419,712	12.672	1.59%
2012-10-12	0	28.30	28.30	28.35	28.10	28.40	363,652	10,299,161	28.321	12.60	12.60	12.62	12.51	12.64	817,073	12.605	1.07%
2012-10-11	0	28.00	27.90	28.00	27.60	28.25	284,050	7,980,842	28.097	12.46	12.42	12.46	12.28	12.57	638,219	12.505	-0.18%
2012-10-10	0	28.05	28.00	28.05	27.95	28.30	451,600	12,667,520	28.050	12.48	12.46	12.48	12.44	12.60	1,014,679	12.484	-1.58%
2012-10-09	0	28.50	28.45	28.50	28.40	28.65	470,600	13,394,904	28.463	12.68	12.66	12.68	12.64	12.75	1,057,370	12.668	0.18%
2012-10-08	0	28.45	28.30	28.45	27.95	28.55	948,851	26,770,690	28.214	12.66	12.60	12.66	12.44	12.71	2,131,930	12.557	1.07%
2012-10-05	0	28.15	28.10	28.15	27.15	28.15	1,545,845	43,249,417	27.978	12.53	12.51	12.53	12.08	12.53	3,473,288	12.452	3.49%
2012-10-04	0	27.20	27.15	27.25	27.00	27.35	291,200	7,899,720	27.128	12.11	12.08	12.13	12.02	12.17	654,284	12.074	0.37%
2012-10-03	0	27.10	27.00	27.10	26.90	27.50	526,918	14,276,928	27.095	12.06	12.02	12.06	11.97	12.24	1,183,908	12.059	1.12%
2012-09-28	0	26.80	26.75	26.95	26.55	26.95	378,051	10,140,297	26.823	11.93	11.91	11.99	11.82	11.99	849,425	11.938	0.75%
2012-09-27	0	26.60	26.55	26.60	26.45	26.90	227,768	6,078,105	26.686	11.84	11.82	11.84	11.77	11.97	511,761	11.877	0.00%
2012-09-26	0	26.60	26.50	26.60	26.45	26.70	62,416	1,657,331	26.553	11.84	11.79	11.84	11.77	11.88	140,240	11.818	-0.37%
2012-09-25	0	26.70	26.65	26.70	26.65	26.90	220,724	5,916,617	26.805	11.88	11.86	11.88	11.86	11.97	495,935	11.930	-0.56%
2012-09-24	0	26.85	26.60	26.85	26.60	26.85	140,160	3,742,075	26.699	11.95	11.84	11.95	11.84	11.95	314,919	11.883	0.19%
2012-09-21	0	26.80	26.70	26.85	26.65	26.85	125,514	3,359,148	26.763	11.93	11.88	11.95	11.86	11.95	282,012	11.911	0.37%
2012-09-20	0	26.70	26.60	26.75	26.60	26.85	117,218	3,129,378	26.697	11.88	11.84	11.91	11.84	11.95	263,372	11.882	-0.37%
2012-09-19	0	26.80	26.75	26.80	26.60	26.90	176,400	4,726,374	26.794	11.93	11.91	11.93	11.84	11.97	396,345	11.925	0.56%
2012-09-18	0	26.65	26.60	26.65	26.60	26.80	250,706	6,692,905	26.696	11.86	11.84	11.86	11.84	11.93	563,300	11.882	-0.37%
2012-09-17	0	26.75	26.65	26.75	26.55	26.90	282,400	7,544,970	26.717	11.91	11.86	11.91	11.82	11.97	634,512	11.891	0.19%
2012-09-14	0	26.70	26.65	26.70	26.25	26.70	879,353	23,364,333	26.570	11.88	11.86	11.88	11.68	11.88	1,975,778	11.825	2.69%
2012-09-13	0	26.00	25.85	26.00	25.70	26.00	524,550	13,572,833	25.875	11.57	11.50	11.57	11.44	11.57	1,178,587	11.516	0.74%
2012-09-12	0	26.10	26.10	26.15	26.00	26.35	287,300	7,531,480	26.215	11.49	11.49	11.51	11.44	11.60	652,774	11.538	-0.19%
2012-09-11	0	26.15	25.95	26.15	25.90	26.30	132,567	3,447,678	26.007	11.51	11.42	11.51	11.40	11.58	301,205	11.446	0.58%
2012-09-10	0	26.00	26.00	26.10	26.00	26.40	126,398	3,303,188	26.133	11.44	11.44	11.49	11.44	11.62	287,189	11.502	-1.14%
2012-09-07	0	26.30	26.20	26.30	25.75	26.35	394,500	10,303,320	26.117	11.58	11.53	11.58	11.33	11.60	896,343	11.495	3.54%
2012-09-06	0	25.40	25.40	25.50	25.25	25.75	219,364	5,597,446	25.517	11.18	11.18	11.22	11.11	11.33	498,417	11.230	0.99%
2012-09-05	0	25.15	25.00	25.15	25.00	25.90	257,200	6,521,228	25.355	11.07	11.00	11.07	11.00	11.40	584,384	11.159	-3.08%
2012-09-04	0	25.95	25.90	26.00	25.85	26.20	60,400	1,567,400	25.950	11.42	11.40	11.44	11.38	11.53	137,235	11.421	-0.95%
2012-09-03	0	26.20	26.15	26.20	26.00	26.35	74,403	1,947,683	26.177	11.53	11.51	11.53	11.44	11.60	169,051	11.521	0.38%
2012-08-31	0	26.10	25.90	26.10	25.90	26.10	150,406	3,910,275	25.998	11.49	11.40	11.49	11.40	11.49	341,737	11.442	0.97%
2012-08-30	0	25.85	25.85	26.00	25.85	26.10	75,636	1,961,148	25.929	11.38	11.38	11.44	11.38	11.49	171,853	11.412	-1.34%
2012-08-29	0	26.20	26.20	26.25	26.05	26.35	147,600	3,854,139	26.112	11.53	11.53	11.55	11.47	11.60	335,362	11.492	1.16%
2012-08-28	0	25.90	25.90	26.05	25.80	26.25	178,520	4,640,582	25.995	11.40	11.40	11.47	11.36	11.55	405,615	11.441	-0.19%
2012-08-27	0	25.95	25.90	26.00	25.90	26.40	110,400	2,877,760	26.067	11.42	11.40	11.44	11.40	11.62	250,840	11.473	-1.70%
2012-08-24	0	26.40	26.30	26.40	25.90	26.45	98,068	2,576,861	26.276	11.62	11.58	11.62	11.40	11.64	222,820	11.565	0.00%
2012-08-23	0	26.40	26.40	26.45	26.20	26.50	138,400	3,654,520	26.405	11.62	11.62	11.64	11.53	11.66	314,459	11.622	0.57%
2012-08-22	0	26.25	26.20	26.25	25.95	26.30	318,800	8,322,680	26.106	11.55	11.53	11.55	11.42	11.58	724,345	11.490	0.38%
2012-08-21	0	26.15	26.10	26.25	25.80	26.30	280,300	7,293,145	26.019	11.51	11.49	11.55	11.36	11.58	636,870	11.452	0.97%
2012-08-20	0	25.90	25.90	25.95	25.80	26.05	88,400	2,292,240	25.930	11.40	11.40	11.42	11.36	11.47	200,854	11.412	-0.19%
2012-08-17	0	25.95	25.95	26.05	25.75	26.00	316,194	8,193,487	25.913	11.42	11.42	11.47	11.33	11.44	718,424	11.405	1.17%
2012-08-16	0	25.65	25.65	25.70	25.60	25.80	575,200	14,815,757	25.758	11.29	11.29	11.31	11.27	11.36	1,306,912	11.336	-0.39%
2012-08-15	0	25.75	25.75	25.80	25.30	25.85	284,650	7,305,875	25.666	11.33	11.33	11.36	11.14	11.38	646,753	11.296	1.38%
2012-08-14	0	25.40	25.35	25.40	25.25	25.60	385,870	9,809,381	25.421	11.18	11.16	11.18	11.11	11.27	876,735	11.189	-0.20%
2012-08-13	0	25.45	25.40	25.45	25.35	25.65	83,200	2,118,780	25.466	11.20	11.18	11.20	11.16	11.29	189,039	11.208	-0.20%
2012-08-10	0	25.50	25.45	25.50	25.15	25.70	337,677	8,569,685	25.378	11.22	11.20	11.22	11.07	11.31	767,236	11.170	1.39%
2012-08-09	0	25.15	25.10	25.15	24.90	25.30	257,200	6,470,760	25.158	11.07	11.05	11.07	10.96	11.14	584,384	11.073	1.21%
2012-08-08	0	24.85	24.85	25.00	24.85	25.30	139,200	3,490,620	25.076	10.94	10.94	11.00	10.94	11.14	316,276	11.037	-1.00%
2012-08-07	0	25.10	25.10	25.15	25.00	25.25	335,622	8,452,494	25.185	11.05	11.05	11.07	11.00	11.11	762,567	11.084	0.40%
2012-08-06	0	25.00	24.95	25.00	24.85	25.15	652,656	16,308,755	24.988	11.00	10.98	11.00	10.94	11.07	1,482,900	10.998	1.21%
2012-08-03	0	24.70	24.60	24.70	24.50	24.70	907,444	22,237,598	24.506	10.87	10.83	10.87	10.78	10.87	2,061,803	10.786	-1.00%
2012-08-02	0	24.95	24.90	24.95	24.65	25.00	296,271	7,345,385	24.793	10.98	10.96	10.98	10.85	11.00	673,157	10.912	0.81%
2012-08-01	0	24.75	24.75	24.80	24.60	24.85	177,200	4,389,290	24.770	10.89	10.89	10.92	10.83	10.94	402,616	10.902	-0.40%
2012-07-31	0	24.85	24.75	24.85	24.60	24.85	307,600	7,568,630	24.605	10.94	10.89	10.94	10.83	10.94	698,898	10.829	1.43%
2012-07-30	0	24.50	24.50	24.60	24.30	24.60	278,108	6,802,658	24.460	10.78	10.78	10.83	10.69	10.83	631,889	10.766	0.82%
2012-07-27	0	24.30	24.30	24.40	24.00	24.45	114,542	2,772,522	24.205	10.69	10.69	10.74	10.56	10.76	260,251	10.653	1.89%
2012-07-26	0	23.85	23.85	23.90	23.65	23.90	47,200	1,123,700	23.807	10.50	10.50	10.52	10.41	10.52	107,243	10.478	0.00%
2012-07-25	0	23.85	23.85	23.90	23.65	23.90	74,750	1,776,195	23.762	10.50	10.50	10.52	10.41	10.52	169,839	10.458	-0.21%
2012-07-24	0	23.90	23.80	23.90	23.50	24.10	128,400	3,073,520	23.937	10.52	10.47	10.52	10.34	10.61	291,738	10.535	-0.21%
2012-07-23	0	23.95	23.95	24.00	23.80	24.40	217,000	5,201,740	23.971	10.54	10.54	10.56	10.47	10.74	493,046	10.550	-1.84%
2012-07-20	0	24.40	24.40	24.55	24.30	24.60	34,400	840,000	24.419	10.74	10.74	10.80	10.69	10.83	78,160	10.747	-0.81%
2012-07-19	0	24.60	24.50	24.60	24.15	24.65	133,040	3,269,456	24.575	10.83	10.78	10.83	10.63	10.85	302,280	10.816	1.86%
2012-07-18	0	24.15	24.10	24.15	23.95	24.40	103,600	2,499,200	24.124	10.63	10.61	10.63	10.54	10.74	235,390	10.617	-1.02%
2012-07-17	0	24.40	24.35	24.40	24.00	24.45	516,764	12,548,329	24.283	10.74	10.72	10.74	10.56	10.76	1,174,139	10.687	2.31%
2012-07-16	0	23.85	23.90	23.95	23.80	24.80	2,643,845	64,901,611	24.548	10.50	10.52	10.54	10.47	10.92	6,007,080	10.804	-1.24%
2012-07-13	0	24.15	24.15	24.30	24.10	24.60	294,246	7,164,236	24.348	10.63	10.63	10.69	10.61	10.83	668,556	10.716	-1.02%
2012-07-12	0	24.40	24.35	24.40	24.25	24.80	121,917	2,973,242	24.387	10.74	10.72	10.74	10.67	10.92	277,008	10.733	-1.81%
2012-07-11	0	24.85	24.80	24.90	24.65	25.00	110,708	2,747,387	24.817	10.94	10.92	10.96	10.85	11.00	251,540	10.922	-0.40%
2012-07-10	0	24.95	24.90	24.95	24.55	25.20	123,275	3,076,862	24.959	10.98	10.96	10.98	10.80	11.09	280,093	10.985	-0.20%
2012-07-09	0	25.00	25.00	25.05	24.90	25.40	196,408	4,941,983	25.162	11.00	11.00	11.03	10.96	11.18	446,259	11.074	-0.60%
2012-07-06	0	25.15	25.05	25.25	24.80	25.25	253,845	6,343,398	24.989	11.07	11.03	11.11	10.92	11.11	576,761	10.998	0.80%
2012-07-05	0	24.95	24.95	25.05	24.25	25.00	240,400	5,928,720	24.662	10.98	10.98	11.03	10.67	11.00	546,213	10.854	2.89%
2012-07-04	0	24.25	24.25	24.35	24.25	24.60	254,800	6,219,240	24.408	10.67	10.67	10.72	10.67	10.83	578,931	10.743	-0.41%
2012-07-03	0	24.35	24.35	24.40	24.00	24.45	297,400	7,230,770	24.313	10.72	10.72	10.74	10.56	10.76	675,722	10.701	1.46%
2012-06-29	0	24.00	23.95	24.00	23.15	24.15	532,142	12,719,092	23.902	10.56	10.54	10.56	10.19	10.63	1,209,080	10.520	4.35%
2012-06-28	0	23.00	22.95	23.15	22.95	23.40	145,600	3,375,180	23.181	10.12	10.10	10.19	10.10	10.30	330,818	10.203	-0.22%
2012-06-27	0	23.05	23.05	23.10	22.80	23.20	145,600	3,360,750	23.082	10.14	10.14	10.17	10.03	10.21	330,818	10.159	0.22%
2012-06-26	0	23.00	22.90	23.00	22.70	23.15	107,600	2,474,160	22.994	10.12	10.08	10.12	9.991	10.19	244,478	10.120	0.66%
2012-06-25	0	22.85	22.70	22.85	22.70	23.00	151,175	3,446,552	22.798	10.06	9.991	10.06	9.991	10.12	343,485	10.034	0.44%
2012-06-22	0	22.75	22.70	22.75	22.70	23.05	184,402	4,223,036	22.901	10.01	9.991	10.01	9.991	10.14	418,980	10.079	-1.52%
2012-06-21	0	23.10	23.10	23.25	23.05	23.30	98,000	2,264,880	23.111	10.17	10.17	10.23	10.14	10.25	222,666	10.172	-0.86%
2012-06-20	0	23.30	23.25	23.35	23.20	23.35	153,650	3,578,774	23.292	10.25	10.23	10.28	10.21	10.28	349,108	10.251	0.87%
2012-06-19	0	23.10	23.10	23.20	23.05	23.20	292,400	6,776,580	23.176	10.17	10.17	10.21	10.14	10.21	664,362	10.200	-0.43%
2012-06-18	0	23.20	23.20	23.30	23.10	23.80	402,262	9,372,866	23.300	10.21	10.21	10.25	10.17	10.47	913,979	10.255	-0.43%
2012-06-15	0	23.30	23.20	23.35	22.90	23.35	634,801	14,686,823	23.136	10.25	10.21	10.28	10.08	10.28	1,442,331	10.183	2.42%
2012-06-14	0	22.75	22.75	22.85	22.70	22.90	78,001	1,779,192	22.810	10.01	10.01	10.06	9.991	10.08	177,226	10.039	-0.66%
2012-06-13	0	22.90	22.85	22.90	22.80	23.00	222,004	5,085,932	22.909	10.08	10.06	10.08	10.03	10.12	504,415	10.083	-0.43%
2012-06-12	0	23.00	22.85	22.95	22.30	23.05	289,485	6,611,347	22.838	10.12	10.06	10.10	9.815	10.14	657,739	10.052	0.00%
2012-06-11	0	23.00	22.90	23.00	22.70	23.05	313,180	7,188,720	22.954	10.12	10.08	10.12	9.991	10.14	711,576	10.103	3.14%
2012-06-08	0	22.30	22.25	22.40	22.20	23.00	519,200	11,629,190	22.398	9.815	9.793	9.859	9.771	10.12	1,179,674	9.8580	-2.83%
2012-06-07	0	22.95	22.90	23.00	22.85	23.35	274,800	6,358,630	23.139	10.10	10.08	10.12	10.06	10.28	624,373	10.184	-0.43%
2012-06-06	0	23.05	23.00	23.10	22.45	23.20	185,600	4,246,800	22.881	10.14	10.12	10.17	9.881	10.21	421,702	10.071	2.22%
2012-06-05	0	22.55	22.40	22.55	22.35	22.65	148,577	3,342,198	22.495	9.925	9.859	9.925	9.837	9.969	337,582	9.9004	1.58%
2012-06-04	0	22.20	22.20	22.35	22.20	22.70	1,169,600	26,239,460	22.435	9.771	9.771	9.837	9.771	9.991	2,657,448	9.8739	-4.10%
2012-06-01	0	23.15	23.15	23.35	22.55	23.60	428,800	10,004,740	23.332	10.19	10.19	10.28	9.925	10.39	974,276	10.269	1.98%
2012-05-31	0	22.70	22.70	22.75	22.50	22.80	347,617	7,876,968	22.660	9.991	9.991	10.01	9.903	10.03	789,821	9.9731	-0.87%
2012-05-30	0	22.90	22.85	22.95	22.80	23.25	379,200	8,698,560	22.939	10.08	10.06	10.10	10.03	10.23	861,580	10.096	-2.55%
2012-05-29	0	23.50	23.45	23.55	23.15	23.80	320,901	7,541,178	23.500	10.34	10.32	10.36	10.19	10.47	729,119	10.343	0.34%
2012-05-28	0	24.20	24.20	24.25	24.10	24.45	312,400	7,569,874	24.231	10.31	10.31	10.33	10.27	10.41	733,444	10.321	-1.22%
2012-05-25	0	24.50	24.45	24.50	24.40	24.65	176,400	4,321,680	24.499	10.44	10.41	10.44	10.39	10.50	414,147	10.435	0.00%
2012-05-24	0	24.50	24.50	24.60	24.35	24.85	264,800	6,494,380	24.526	10.44	10.44	10.48	10.37	10.58	621,690	10.446	-1.21%
2012-05-23	0	24.80	24.75	24.80	24.35	24.80	133,600	3,289,010	24.618	10.56	10.54	10.56	10.37	10.56	313,662	10.486	-0.40%
2012-05-22	0	24.90	24.90	24.95	24.05	25.10	304,400	7,540,638	24.772	10.61	10.61	10.63	10.24	10.69	714,662	10.551	3.75%
2012-05-21	0	24.00	23.95	24.05	23.60	24.15	394,900	9,453,181	23.938	10.22	10.20	10.24	10.05	10.29	927,135	10.196	0.00%
2012-05-18	0	24.00	23.95	24.05	23.65	24.60	756,470	18,123,938	23.959	10.22	10.20	10.24	10.07	10.48	1,776,019	10.205	-4.95%
2012-05-17	0	25.25	25.15	25.25	25.10	25.85	209,826	5,358,512	25.538	10.75	10.71	10.75	10.69	11.01	492,624	10.877	-0.79%
2012-05-16	0	25.45	25.45	25.55	25.45	26.30	328,795	8,502,480	25.860	10.84	10.84	10.88	10.84	11.20	771,936	11.014	-5.04%
2012-05-15	0	26.80	26.75	26.80	26.25	26.85	118,800	3,153,460	26.544	11.42	11.39	11.42	11.18	11.44	278,915	11.306	0.19%
2012-05-14	0	26.75	26.75	26.80	26.60	27.05	226,400	6,082,300	26.865	11.39	11.39	11.42	11.33	11.52	531,536	11.443	0.94%
2012-05-11	0	26.50	26.35	26.45	26.40	26.70	160,800	4,262,260	26.507	11.29	11.22	11.27	11.24	11.37	377,522	11.290	-1.30%
2012-05-10	0	26.85	26.85	27.00	26.65	27.90	336,207	9,069,536	26.976	11.44	11.44	11.50	11.35	11.88	789,337	11.490	-1.83%
2012-05-09	0	27.35	27.30	27.35	27.25	27.80	121,602	3,335,835	27.432	11.65	11.63	11.65	11.61	11.84	285,494	11.684	-1.80%
2012-05-08	0	27.85	27.75	27.90	27.65	28.00	168,000	4,678,860	27.850	11.86	11.82	11.88	11.78	11.93	394,426	11.862	1.27%
2012-05-07	0	27.50	27.50	27.65	27.45	28.00	99,200	2,741,540	27.636	11.71	11.71	11.78	11.69	11.93	232,899	11.771	-1.79%
2012-05-04	0	28.00	27.90	28.00	27.80	28.00	106,016	2,960,788	27.928	11.93	11.88	11.93	11.84	11.93	248,901	11.895	-0.36%
2012-05-03	0	28.10	28.00	28.10	27.95	28.15	193,501	5,427,710	28.050	11.97	11.93	11.97	11.90	11.99	454,296	11.948	-0.35%
2012-05-02	0	28.20	28.10	28.20	27.70	28.40	884,689	24,925,098	28.174	12.01	11.97	12.01	11.80	12.10	2,077,048	12.000	1.26%
2012-04-30	0	27.85	27.80	27.85	27.80	28.15	549,200	15,323,950	27.902	11.86	11.84	11.86	11.84	11.99	1,289,396	11.885	-0.54%
2012-04-27	0	28.00	27.95	28.00	27.95	28.05	194,800	5,453,385	27.995	11.93	11.90	11.93	11.90	11.95	457,346	11.924	0.18%
2012-04-26	0	27.95	27.95	28.00	27.90	28.15	119,574	3,348,936	28.007	11.90	11.90	11.93	11.88	11.99	280,732	11.929	0.36%
2012-04-25	0	27.85	27.80	28.00	27.80	28.25	128,801	3,614,388	28.062	11.86	11.84	11.93	11.84	12.03	302,395	11.953	-0.89%
2012-04-24	0	28.10	28.10	28.15	28.00	28.45	156,808	4,423,227	28.208	11.97	11.97	11.99	11.93	12.12	368,149	12.015	-0.71%
2012-04-23	0	28.30	28.30	28.40	28.30	28.60	206,004	5,870,671	28.498	12.05	12.05	12.10	12.05	12.18	483,650	12.138	-0.70%
2012-04-20	0	28.50	28.35	28.50	28.20	28.50	388,405	11,037,740	28.418	12.14	12.08	12.14	12.01	12.14	911,886	12.104	-0.35%
2012-04-19	0	28.60	28.55	28.70	28.15	28.75	927,504	26,293,474	28.349	12.18	12.16	12.22	11.99	12.25	2,177,568	12.075	1.60%
2012-04-18	0	28.15	28.10	28.15	27.90	28.15	303,947	8,512,217	28.006	11.99	11.97	11.99	11.88	11.99	713,598	11.929	1.62%
2012-04-17	0	27.70	27.65	27.80	27.40	27.95	301,207	8,345,617	27.707	11.80	11.78	11.84	11.67	11.90	707,165	11.802	0.73%
2012-04-16	0	27.50	27.40	27.45	27.20	27.55	271,600	7,430,810	27.359	11.71	11.67	11.69	11.59	11.73	637,655	11.653	1.10%
2012-04-13	0	27.20	27.15	27.20	26.95	27.40	332,514	9,033,657	27.168	11.59	11.56	11.59	11.48	11.67	780,667	11.572	0.55%
2012-04-12	0	27.05	27.05	27.10	26.70	27.20	113,200	3,060,500	27.036	11.52	11.52	11.54	11.37	11.59	265,768	11.516	1.31%
2012-04-11	0	26.70	26.70	26.75	26.50	26.95	134,800	3,615,640	26.822	11.37	11.37	11.39	11.29	11.48	316,480	11.425	-0.37%
2012-04-10	0	26.80	26.80	27.00	26.75	27.10	136,350	3,667,455	26.897	11.42	11.42	11.50	11.39	11.54	320,119	11.457	-0.74%
2012-04-05	0	27.00	27.00	27.10	26.50	27.25	169,207	4,568,344	26.999	11.50	11.50	11.54	11.29	11.61	397,259	11.500	-0.55%
2012-04-03	0	27.15	27.00	27.10	26.40	27.15	279,100	7,487,530	26.827	11.56	11.50	11.54	11.24	11.56	655,263	11.427	2.65%
2012-04-02	0	26.45	26.40	26.45	26.05	27.00	456,800	12,071,160	26.425	11.27	11.24	11.27	11.10	11.50	1,072,462	11.256	-1.67%
2012-03-30	0	26.90	26.90	26.95	26.80	27.50	2,609,141	71,355,385	27.348	11.46	11.46	11.48	11.42	11.71	6,125,668	11.649	-1.82%
2012-03-29	0	27.40	27.35	27.40	27.20	27.90	1,683,200	46,182,960	27.438	11.67	11.65	11.67	11.59	11.88	3,951,769	11.687	-2.14%
2012-03-28	0	28.00	27.90	28.10	27.90	28.25	189,483	5,317,811	28.065	11.93	11.88	11.97	11.88	12.03	444,863	11.954	-1.41%
2012-03-27	0	28.40	28.25	28.45	28.00	28.45	261,200	7,363,390	28.191	12.10	12.03	12.12	11.93	12.12	613,238	12.007	1.79%
2012-03-26	0	27.90	27.85	27.90	27.80	28.20	301,600	8,415,970	27.904	11.88	11.86	11.88	11.84	12.01	708,088	11.885	-1.06%
2012-03-23	0	28.20	28.20	28.30	27.90	28.60	181,386	5,118,275	28.218	12.01	12.01	12.05	11.88	12.18	425,853	12.019	-2.59%
2012-03-22	0	28.95	28.90	29.05	27.95	29.05	454,624	13,012,165	28.622	12.33	12.31	12.37	11.90	12.37	1,067,353	12.191	1.76%
2012-03-21	0	28.45	28.40	28.75	28.30	29.05	363,600	10,370,120	28.521	12.12	12.10	12.25	12.05	12.37	853,650	12.148	-0.87%
2012-03-20	0	28.70	28.70	28.80	28.55	29.35	243,200	7,012,870	28.836	12.22	12.22	12.27	12.16	12.50	570,978	12.282	-0.17%
2012-03-19	0	28.75	28.65	28.75	28.60	29.80	245,800	7,154,295	29.106	12.25	12.20	12.25	12.18	12.69	577,082	12.397	-2.04%
2012-03-16	0	29.35	29.20	29.35	28.90	29.40	187,600	5,461,220	29.111	12.50	12.44	12.50	12.31	12.52	440,442	12.399	-0.17%
2012-03-15	0	29.40	29.35	29.40	28.65	29.80	425,212	12,371,791	29.096	12.52	12.50	12.52	12.20	12.69	998,301	12.393	0.86%
2012-03-14	0	29.15	29.15	29.20	28.50	30.40	455,200	13,486,030	29.627	12.42	12.42	12.44	12.14	12.95	1,068,706	12.619	-2.83%
2012-03-13	0	30.00	29.95	30.05	29.15	30.05	347,600	10,301,640	29.636	12.78	12.76	12.80	12.42	12.80	816,085	12.623	2.56%
2012-03-12	0	29.25	29.10	29.25	28.90	29.25	91,232	2,651,720	29.066	12.46	12.39	12.46	12.31	12.46	214,192	12.380	-0.68%
2012-03-09	0	29.45	29.45	29.50	28.90	29.55	443,200	13,025,490	29.390	12.54	12.54	12.57	12.31	12.59	1,040,532	12.518	2.61%
2012-03-08	0	28.70	28.65	28.70	27.95	28.70	227,309	6,469,844	28.463	12.22	12.20	12.22	11.90	12.22	533,670	12.123	2.68%
2012-03-07	0	27.95	27.95	28.00	27.40	28.50	316,832	8,850,227	27.934	11.90	11.90	11.93	11.67	12.14	743,849	11.898	-2.27%
2012-03-06	0	28.60	28.60	28.65	28.60	29.70	274,000	7,923,960	28.920	12.18	12.18	12.20	12.18	12.65	643,289	12.318	-3.87%
2012-03-05	0	29.75	29.75	29.80	29.75	30.60	91,600	2,742,680	29.942	12.67	12.67	12.69	12.67	13.03	215,056	12.753	-1.82%
2012-03-02	0	30.30	30.30	30.35	29.80	30.35	326,910	9,861,849	30.167	12.91	12.91	12.93	12.69	12.93	767,510	12.849	1.51%
2012-03-01	0	29.85	29.75	29.85	29.70	30.50	304,400	9,138,360	30.021	12.71	12.67	12.71	12.65	12.99	714,662	12.787	-2.45%
2012-02-29	0	30.60	30.50	30.65	30.15	30.70	394,850	12,041,650	30.497	13.03	12.99	13.05	12.84	13.08	927,018	12.990	2.68%
2012-02-28	0	29.80	29.80	29.95	29.00	30.10	538,550	15,874,970	29.477	12.69	12.69	12.76	12.35	12.82	1,264,392	12.555	2.76%
2012-02-27	0	29.00	29.00	29.05	28.75	29.65	845,200	24,811,234	29.355	12.35	12.35	12.37	12.25	12.63	1,984,337	12.504	0.17%
2012-02-24	0	28.95	28.95	29.05	28.60	29.55	192,400	5,567,410	28.937	12.33	12.33	12.37	12.18	12.59	451,711	12.325	1.22%
2012-02-23	0	28.60	28.60	28.70	28.60	29.00	200,000	5,747,080	28.735	12.18	12.18	12.22	12.18	12.35	469,554	12.239	-1.89%
2012-02-22	0	29.15	29.00	29.20	28.35	29.60	739,347	21,467,369	29.036	12.42	12.35	12.44	12.08	12.61	1,735,818	12.367	1.39%
2012-02-21	0	28.75	28.70	28.75	28.45	29.00	247,300	7,116,850	28.778	12.25	12.22	12.25	12.12	12.35	580,604	12.258	-1.20%
2012-02-20	0	29.10	29.10	29.15	28.90	29.30	2,533,366	73,727,615	29.103	12.39	12.39	12.42	12.31	12.48	5,947,765	12.396	1.22%
2012-02-17	0	28.75	28.70	28.75	28.60	28.85	688,400	19,793,570	28.753	12.25	12.22	12.25	12.18	12.29	1,616,206	12.247	0.88%
2012-02-16	0	28.50	28.40	28.50	28.35	28.70	342,000	9,751,180	28.512	12.14	12.10	12.14	12.08	12.22	802,938	12.144	-0.70%
2012-02-15	0	28.70	28.70	28.75	28.50	28.90	1,380,363	39,671,379	28.740	12.22	12.22	12.25	12.14	12.31	3,240,777	12.241	0.17%
2012-02-14	0	28.65	28.50	28.65	28.55	29.10	236,800	6,836,440	28.870	12.20	12.14	12.20	12.16	12.39	555,952	12.297	-1.55%
2012-02-13	0	29.10	29.05	29.20	28.50	29.25	243,425	7,071,658	29.051	12.39	12.37	12.44	12.14	12.46	571,506	12.374	1.22%
2012-02-10	0	28.75	28.65	28.75	28.55	29.85	620,663	18,018,208	29.031	12.25	12.20	12.25	12.16	12.71	1,457,175	12.365	-1.37%
2012-02-09	0	29.15	29.15	29.30	28.00	29.30	500,000	14,396,200	28.792	12.42	12.42	12.48	11.93	12.48	1,173,886	12.264	2.46%
2012-02-08	0	28.45	28.35	28.45	27.55	28.45	595,700	16,810,995	28.221	12.12	12.08	12.12	11.73	12.12	1,398,568	12.020	3.27%
2012-02-07	0	27.55	27.40	27.55	27.30	27.80	336,400	9,250,420	27.498	11.73	11.67	11.73	11.63	11.84	789,790	11.712	-0.36%
2012-02-06	0	27.65	27.65	27.75	27.25	28.45	475,649	13,232,540	27.820	11.78	11.78	11.82	11.61	12.12	1,116,715	11.850	-1.43%
2012-02-03	0	28.05	28.00	28.05	27.60	28.05	822,800	22,900,760	27.833	11.95	11.93	11.95	11.76	11.95	1,931,747	11.855	0.00%
2012-02-02	0	28.05	28.05	28.15	27.45	28.10	690,000	19,105,220	27.689	11.95	11.95	11.99	11.69	11.97	1,619,963	11.794	2.94%
2012-02-01	0	27.25	27.25	27.30	26.20	27.60	425,900	11,598,070	27.232	11.61	11.61	11.63	11.16	11.76	999,916	11.599	2.44%
2012-01-31	0	26.60	26.55	26.75	26.15	26.80	498,400	13,192,960	26.471	11.33	11.31	11.39	11.14	11.42	1,170,129	11.275	1.92%
2012-01-30	0	26.10	26.10	26.25	25.95	27.35	459,783	12,271,649	26.690	11.12	11.12	11.18	11.05	11.65	1,079,466	11.368	-4.40%
2012-01-27	0	27.30	27.25	27.30	26.45	27.30	619,300	16,657,530	26.897	11.63	11.61	11.63	11.27	11.63	1,453,975	11.457	1.68%
2012-01-26	0	26.85	26.80	26.85	26.00	26.90	949,600	25,197,320	26.535	11.44	11.42	11.44	11.07	11.46	2,229,444	11.302	2.68%
2012-01-20	0	26.15	26.15	26.20	25.90	26.45	841,350	22,030,430	26.185	11.14	11.14	11.16	11.03	11.27	1,975,298	11.153	0.97%
2012-01-19	0	25.90	25.85	25.90	25.55	26.40	942,800	24,499,590	25.986	11.03	11.01	11.03	10.88	11.24	2,213,479	11.068	0.97%
2012-01-18	0	25.65	25.65	25.70	25.40	25.95	627,600	16,111,760	25.672	10.93	10.93	10.95	10.82	11.05	1,473,462	10.935	0.00%
2012-01-17	0	25.65	25.65	25.70	24.75	25.70	511,600	13,042,865	25.494	10.93	10.93	10.95	10.54	10.95	1,201,120	10.859	4.27%
2012-01-16	0	24.60	24.55	24.60	24.20	24.85	372,800	9,183,100	24.633	10.48	10.46	10.48	10.31	10.58	875,249	10.492	0.20%
2012-01-13	0	24.55	24.55	24.60	23.60	24.60	2,286,175	54,872,844	24.002	10.46	10.46	10.48	10.05	10.48	5,367,417	10.223	2.94%
2012-01-12	0	23.85	23.85	23.90	23.50	23.90	317,200	7,536,390	23.759	10.16	10.16	10.18	10.01	10.18	744,713	10.120	1.27%
2012-01-11	0	23.55	23.55	23.60	23.30	23.75	1,547,550	36,467,535	23.565	10.03	10.03	10.05	9.924	10.12	3,633,294	10.037	0.00%
2012-01-10	0	23.55	23.55	23.70	23.50	24.00	400,064	9,535,683	23.835	10.03	10.03	10.09	10.01	10.22	939,259	10.152	-0.84%
2012-01-09	0	23.75	23.65	23.80	23.05	23.80	159,200	3,716,077	23.342	10.12	10.07	10.14	9.818	10.14	373,765	9.9423	2.15%
2012-01-06	0	23.25	23.25	23.30	23.10	23.60	74,000	1,716,720	23.199	9.903	9.903	9.924	9.839	10.05	173,735	9.8812	-1.06%
2012-01-05	0	23.50	23.50	23.65	23.40	23.75	321,200	7,566,020	23.555	10.01	10.01	10.07	9.967	10.12	754,104	10.033	0.21%
2012-01-04	0	23.45	23.40	23.45	23.30	23.60	234,800	5,512,240	23.476	9.988	9.967	9.988	9.924	10.05	551,257	9.9994	-0.64%
2012-01-03	0	23.60	23.55	23.60	23.40	23.70	225,600	5,313,260	23.552	10.05	10.03	10.05	9.967	10.09	529,657	10.032	1.51%
2011-12-30	0	23.25	23.25	23.45	23.20	23.40	43,600	1,015,860	23.300	9.903	9.903	9.988	9.882	9.967	102,363	9.9241	-0.43%
2011-12-29	0	23.35	23.35	23.50	23.05	23.40	41,600	965,200	23.202	9.946	9.946	10.01	9.818	9.967	97,667	9.8825	0.21%
2011-12-28	0	23.30	23.25	23.45	23.15	23.30	270,100	6,267,160	23.203	9.924	9.903	9.988	9.860	9.924	634,133	9.8830	0.43%
2011-12-23	0	23.20	23.20	23.35	23.20	23.55	556,186	13,007,841	23.388	9.882	9.882	9.946	9.882	10.03	1,305,798	9.9616	-0.43%
2011-12-22	0	23.30	23.30	23.35	23.10	23.50	114,833	2,680,867	23.346	9.924	9.924	9.946	9.839	10.01	269,602	9.9438	-1.48%
2011-12-21	0	23.65	23.60	23.65	23.50	24.05	152,000	3,601,780	23.696	10.07	10.05	10.07	10.01	10.24	356,861	10.093	0.85%
2011-12-20	0	23.45	23.30	23.55	23.00	23.65	169,700	3,977,775	23.440	9.988	9.924	10.03	9.797	10.07	398,417	9.9840	1.96%
2011-12-19	0	23.00	22.90	23.30	22.60	23.60	112,850	2,591,898	22.968	9.797	9.754	9.924	9.626	10.05	264,946	9.7827	-2.13%
2011-12-16	0	23.50	23.50	23.60	23.20	23.70	476,117	11,168,019	23.456	10.01	10.01	10.05	9.882	10.09	1,117,814	9.9909	-0.21%
2011-12-15	0	23.55	23.50	23.55	23.40	24.20	99,900	2,350,450	23.528	10.03	10.01	10.03	9.967	10.31	234,542	10.021	-3.29%
2011-12-14	0	24.35	24.25	24.40	23.10	24.40	191,200	4,600,380	24.061	10.37	10.33	10.39	9.839	10.39	448,894	10.248	2.31%
2011-12-13	0	23.80	23.80	23.90	23.80	24.00	748,089	17,966,651	24.017	10.14	10.14	10.18	10.14	10.22	1,756,342	10.230	-0.83%
2011-12-12	0	24.00	23.90	23.95	23.95	24.20	441,650	10,641,250	24.094	10.22	10.18	10.20	10.20	10.31	1,036,893	10.263	3.23%
2011-12-09	0	23.25	23.25	23.30	23.20	24.65	186,000	4,337,000	23.317	9.903	9.903	9.924	9.882	10.50	436,686	9.9316	-1.69%
2011-12-08	0	23.65	23.60	23.85	23.40	23.85	66,923	1,583,678	23.664	10.07	10.05	10.16	9.967	10.16	157,120	10.079	-0.84%
2011-12-07	0	23.85	23.85	23.90	23.15	23.85	218,000	5,169,780	23.715	10.16	10.16	10.18	9.860	10.16	511,814	10.101	2.14%
2011-12-06	0	23.35	23.30	23.35	22.80	23.55	228,546	5,336,872	23.351	9.946	9.924	9.946	9.711	10.03	536,574	9.9462	-1.06%
2011-12-05	0	23.60	23.55	23.70	22.80	23.70	229,600	5,374,960	23.410	10.05	10.03	10.09	9.711	10.09	539,048	9.9712	1.72%
2011-12-02	0	23.20	23.15	23.20	22.65	23.40	198,000	4,555,340	23.007	9.882	9.860	9.882	9.647	9.967	464,859	9.7994	0.00%
2011-12-01	0	23.20	23.10	23.20	22.50	23.20	571,400	13,023,750	22.793	9.882	9.839	9.882	9.584	9.882	1,341,517	9.7082	8.67%
2011-11-30	0	21.35	21.30	21.35	21.05	21.50	322,000	6,854,900	21.289	9.094	9.072	9.094	8.966	9.158	755,983	9.0675	-1.39%
2011-11-29	0	21.65	21.60	21.75	21.30	21.75	262,400	5,665,980	21.593	9.222	9.200	9.264	9.072	9.264	616,055	9.1972	1.88%
2011-11-28	0	21.25	21.10	21.25	20.95	22.00	547,075	11,754,710	21.486	9.051	8.987	9.051	8.923	9.371	1,284,407	9.1519	-1.39%
2011-11-25	0	21.55	21.50	21.65	21.50	22.40	126,000	2,739,038	21.738	9.179	9.158	9.222	9.158	9.541	295,819	9.2592	-3.79%
2011-11-24	0	22.40	22.35	22.45	21.85	22.40	134,000	2,973,400	22.190	9.541	9.520	9.562	9.307	9.541	314,601	9.4513	1.36%
2011-11-23	0	22.10	22.10	22.15	22.00	22.55	312,800	6,931,768	22.160	9.413	9.413	9.434	9.371	9.605	734,383	9.4389	-3.07%
2011-11-22	0	22.80	22.80	22.85	22.45	22.85	190,391	4,314,256	22.660	9.711	9.711	9.733	9.562	9.733	446,995	9.6517	-0.65%
2011-11-21	0	22.95	22.85	22.95	22.70	23.10	223,200	5,095,320	22.828	9.775	9.733	9.775	9.669	9.839	524,023	9.7235	-2.34%
2011-11-18	0	23.50	23.45	23.50	23.20	23.75	313,200	7,335,001	23.420	10.01	9.988	10.01	9.882	10.12	735,322	9.9752	-1.67%
2011-11-17	0	23.90	23.90	23.95	23.25	23.90	185,230	4,376,957	23.630	10.18	10.18	10.20	9.903	10.18	434,878	10.065	0.00%
2011-11-16	0	23.90	23.80	23.90	23.80	24.50	235,200	5,648,340	24.015	10.18	10.14	10.18	10.14	10.44	552,196	10.229	-2.85%
2011-11-15	0	24.60	24.40	24.65	24.30	24.80	174,400	4,269,940	24.484	10.48	10.39	10.50	10.35	10.56	409,451	10.428	0.61%
2011-11-14	0	24.45	24.45	24.50	24.45	24.95	287,170	7,100,334	24.725	10.41	10.41	10.44	10.41	10.63	674,210	10.531	0.00%
2011-11-11	0	24.45	24.45	24.50	24.20	24.50	281,200	6,861,640	24.401	10.41	10.41	10.44	10.31	10.44	660,193	10.393	1.66%
2011-11-10	0	24.05	24.00	24.10	24.00	24.85	659,600	16,026,835	24.298	10.24	10.22	10.27	10.22	10.58	1,548,590	10.349	-7.14%
2011-11-09	0	25.90	25.85	25.95	25.20	26.05	618,006	15,853,232	25.652	11.03	11.01	11.05	10.73	11.10	1,450,937	10.926	4.02%
2011-11-08	0	24.90	24.65	24.95	24.55	25.00	297,600	7,379,930	24.798	10.61	10.50	10.63	10.46	10.65	698,697	10.562	1.43%
2011-11-07	0	24.55	24.45	24.55	23.65	24.70	284,745	6,979,238	24.510	10.46	10.41	10.46	10.07	10.52	668,516	10.440	0.20%
2011-11-04	0	24.50	24.50	24.55	24.40	24.80	392,600	9,640,160	24.555	10.44	10.44	10.46	10.39	10.56	921,735	10.459	2.30%
2011-11-03	0	23.95	23.80	24.05	23.60	24.30	369,995	8,858,541	23.942	10.20	10.14	10.24	10.05	10.35	868,664	10.198	-2.64%
2011-11-02	0	24.60	24.60	24.70	23.30	24.60	414,400	9,904,400	23.901	10.48	10.48	10.52	9.924	10.48	972,917	10.180	1.23%
2011-11-01	0	24.30	24.05	24.30	23.70	24.75	614,013	14,774,673	24.062	10.35	10.24	10.35	10.09	10.54	1,441,562	10.249	-0.82%
2011-10-31	0	24.50	24.45	24.50	24.30	25.80	584,650	14,463,947	24.739	10.44	10.41	10.44	10.35	10.99	1,372,625	10.537	-4.30%
2011-10-28	0	25.60	25.45	25.65	25.15	26.45	876,148	22,570,824	25.761	10.90	10.84	10.93	10.71	11.27	2,056,996	10.973	3.64%
2011-10-27	0	24.70	24.60	24.75	23.00	24.80	884,200	21,594,230	24.422	10.52	10.48	10.54	9.797	10.56	2,075,900	10.402	6.47%
2011-10-26	0	23.20	23.15	23.20	22.65	23.45	785,800	18,127,450	23.069	9.882	9.860	9.882	9.647	9.988	1,844,879	9.8258	-0.85%
2011-10-25	0	23.40	23.15	23.40	22.90	23.50	360,800	8,344,625	23.128	9.967	9.860	9.967	9.754	10.01	847,076	9.8511	0.21%
2011-10-24	0	23.35	23.05	23.40	22.60	23.55	440,800	10,220,720	23.187	9.946	9.818	9.967	9.626	10.03	1,034,898	9.8761	4.71%
2011-10-21	0	22.30	22.25	22.30	22.05	22.35	634,400	14,108,130	22.239	9.498	9.477	9.498	9.392	9.520	1,489,426	9.4722	1.13%
2011-10-20	0	22.05	22.05	22.15	21.95	22.50	706,400	15,572,540	22.045	9.392	9.392	9.434	9.349	9.584	1,658,466	9.3897	-1.78%
2011-10-19	0	22.45	22.45	22.50	22.30	22.75	1,512,883	34,013,785	22.483	9.562	9.562	9.584	9.498	9.690	3,551,904	9.5762	3.46%
2011-10-18	0	21.70	21.65	21.80	21.60	22.90	1,243,600	27,331,885	21.978	9.243	9.222	9.285	9.200	9.754	2,919,689	9.3612	-7.07%
2011-10-17	0	23.35	23.35	23.65	22.10	24.00	2,643,625	61,550,662	23.283	9.946	9.946	10.07	9.413	10.22	6,206,628	9.9169	8.35%
2011-10-14	0	21.55	21.45	21.70	21.45	22.60	854,400	18,629,570	21.804	9.179	9.136	9.243	9.136	9.626	2,005,936	9.2872	-4.65%
2011-10-13	0	22.60	22.35	22.60	21.60	22.80	2,138,450	47,283,792	22.111	9.626	9.520	9.626	9.200	9.711	5,020,593	9.4180	5.12%
2011-10-12	0	21.50	21.40	21.45	20.85	21.65	1,375,600	29,086,310	21.144	9.158	9.115	9.136	8.881	9.222	3,229,595	9.0062	0.94%
2011-10-11	0	21.30	21.25	21.30	21.05	21.65	851,000	18,130,350	21.305	9.072	9.051	9.072	8.966	9.222	1,997,954	9.0745	5.45%
2011-10-10	0	20.20	20.05	20.20	19.70	20.75	388,600	7,833,294	20.158	8.604	8.540	8.604	8.391	8.838	912,344	8.5859	-1.94%
2011-10-07	0	20.60	20.40	20.60	19.70	20.90	811,550	16,556,802	20.401	8.774	8.689	8.774	8.391	8.902	1,905,334	8.6897	6.74%
2011-10-06	0	19.30	19.02	19.28	18.74	20.00	1,248,000	23,944,704	19.186	8.221	8.101	8.212	7.982	8.519	2,930,019	8.1722	0.52%
2011-10-04	0	19.20	19.12	19.20	19.12	20.00	328,808	6,420,512	19.527	8.178	8.144	8.178	8.144	8.519	771,966	8.3171	-4.24%
2011-10-03	0	20.05	19.90	19.94	19.82	20.70	454,800	9,177,004	20.178	8.540	8.476	8.493	8.442	8.817	1,067,767	8.5946	-8.03%
2011-09-30	0	21.80	21.65	21.80	21.70	22.10	370,631	8,087,289	21.820	9.285	9.222	9.285	9.243	9.413	870,157	9.2941	-0.91%
2011-09-28	0	22.00	21.90	22.00	21.85	22.30	472,650	10,406,300	22.017	9.371	9.328	9.371	9.307	9.498	1,109,674	9.3778	-0.45%
2011-09-27	0	22.10	22.10	22.20	21.65	22.20	791,400	17,419,780	22.011	9.413	9.413	9.456	9.222	9.456	1,858,027	9.3754	2.79%
2011-09-26	0	21.50	21.45	21.70	21.30	23.50	621,234	13,633,960	21.947	9.158	9.136	9.243	9.072	10.01	1,458,516	9.3478	-6.93%
2011-09-23	0	23.10	23.05	23.25	22.70	23.95	525,600	12,154,890	23.126	9.839	9.818	9.903	9.669	10.20	1,233,989	9.8501	-4.35%
2011-09-22	0	24.15	24.00	24.25	23.95	25.90	443,351	11,067,954	24.964	10.29	10.22	10.33	10.20	11.03	1,040,887	10.633	-8.70%
2011-09-21	0	26.45	26.30	26.45	26.05	26.70	268,450	7,099,700	26.447	11.27	11.20	11.27	11.10	11.37	630,259	11.265	-0.19%
2011-09-20	0	26.50	26.40	26.60	25.80	26.70	295,349	7,791,209	26.380	11.29	11.24	11.33	10.99	11.37	693,412	11.236	2.32%
2011-09-19	0	25.90	25.95	26.10	25.60	27.10	262,500	6,846,130	26.080	11.03	11.05	11.12	10.90	11.54	616,290	11.109	-3.54%
2011-09-16	0	26.85	27.05	27.20	26.60	27.25	352,433	9,448,464	26.809	11.44	11.52	11.59	11.33	11.61	827,432	11.419	1.32%
2011-09-15	0	26.50	26.45	26.60	26.45	27.00	279,601	7,443,827	26.623	11.29	11.27	11.33	11.27	11.50	656,439	11.340	0.00%
2011-09-14	0	26.50	26.50	26.60	26.45	27.85	231,850	6,203,757	26.758	11.29	11.29	11.33	11.27	11.86	544,331	11.397	-2.93%
2011-09-12	0	27.30	27.20	27.30	27.15	28.25	343,200	9,393,060	27.369	11.63	11.59	11.63	11.56	12.03	805,755	11.657	-6.51%
2011-09-09	0	29.20	29.20	29.25	28.60	29.60	191,200	5,597,540	29.276	12.44	12.44	12.46	12.18	12.61	448,894	12.470	-1.85%
2011-09-08	0	29.75	29.70	29.75	29.70	30.05	54,800	1,634,080	29.819	12.67	12.65	12.67	12.65	12.80	128,658	12.701	0.47%
2011-09-07	0	29.90	29.90	30.00	29.50	30.20	111,600	3,342,080	29.947	12.61	12.61	12.65	12.44	12.74	264,577	12.632	1.36%
2011-09-06	0	29.50	29.50	29.75	29.50	30.30	197,089	5,854,592	29.705	12.44	12.44	12.55	12.44	12.78	467,252	12.530	-2.64%
2011-09-05	0	30.30	30.15	30.30	30.15	31.25	109,600	3,323,280	30.322	12.78	12.72	12.78	12.72	13.18	259,836	12.790	-2.26%
2011-09-02	0	31.00	31.00	31.10	30.45	31.10	204,300	6,297,385	30.824	13.08	13.08	13.12	12.84	13.12	484,347	13.002	0.65%
2011-09-01	0	30.80	30.75	30.90	30.45	31.25	213,345	6,589,927	30.889	12.99	12.97	13.03	12.84	13.18	505,791	13.029	0.98%
2011-08-31	0	30.50	30.30	30.60	30.00	31.20	466,650	14,233,590	30.502	12.87	12.78	12.91	12.65	13.16	1,106,318	12.866	0.33%
2011-08-30	0	30.40	30.35	30.45	29.60	30.55	166,400	5,045,000	30.319	12.82	12.80	12.84	12.49	12.89	394,495	12.788	2.70%
2011-08-29	0	29.60	29.55	29.75	29.50	30.20	291,600	8,721,080	29.908	12.49	12.46	12.55	12.44	12.74	691,315	12.615	-0.34%
2011-08-26	0	29.70	29.70	29.90	29.50	30.15	71,950	2,146,530	29.834	12.53	12.53	12.61	12.44	12.72	170,577	12.584	-2.14%
2011-08-25	0	30.35	30.35	30.65	30.10	30.75	367,551	11,166,934	30.382	12.80	12.80	12.93	12.70	12.97	871,377	12.815	2.71%
2011-08-24	0	29.55	29.70	29.75	29.35	30.50	251,939	7,518,592	29.843	12.46	12.53	12.55	12.38	12.87	597,288	12.588	-0.67%
2011-08-23	0	29.75	29.70	29.75	28.80	29.80	346,800	10,142,886	29.247	12.55	12.53	12.55	12.15	12.57	822,182	12.337	4.02%
2011-08-22	0	28.60	28.60	28.90	28.10	30.30	314,420	9,077,684	28.871	12.06	12.06	12.19	11.85	12.78	745,416	12.178	-3.70%
2011-08-19	0	29.70	29.75	29.80	29.65	30.15	447,610	13,414,317	29.969	12.53	12.55	12.57	12.51	12.72	1,061,178	12.641	-4.65%
2011-08-18	0	31.15	31.00	31.15	29.45	31.50	741,800	22,886,627	30.853	13.14	13.08	13.14	12.42	13.29	1,758,634	13.014	5.41%
2011-08-17	0	29.55	29.40	29.70	28.60	29.70	1,170,163	34,270,824	29.287	12.46	12.40	12.53	12.06	12.53	2,774,182	12.353	3.32%
2011-08-16	0	28.60	28.55	28.75	28.50	29.40	635,150	18,364,300	28.913	12.06	12.04	12.13	12.02	12.40	1,505,792	12.196	-1.04%
2011-08-15	0	28.90	28.80	28.90	28.60	29.15	641,409	18,464,618	28.788	12.19	12.15	12.19	12.06	12.30	1,520,631	12.143	2.66%
2011-08-12	0	28.15	28.15	28.35	28.10	29.35	1,165,725	33,620,012	28.840	11.87	11.87	11.96	11.85	12.38	2,763,661	12.165	0.00%
2011-08-11	0	28.15	28.15	28.35	28.00	30.80	1,529,464	43,986,693	28.760	11.87	11.87	11.96	11.81	12.99	3,626,001	12.131	-11.20%
2011-08-10	1	31.70	31.70	32.10	30.00	33.45	493,200	15,494,962	31.417	13.37	13.37	13.54	12.65	14.11	1,169,262	13.252	2.42%
2011-08-09	0	30.95	30.90	31.50	29.00	32.00	308,051	9,366,332	30.405	13.05	13.03	13.29	12.23	13.50	730,317	12.825	-5.78%
2011-08-08	0	32.85	32.80	32.90	31.00	34.50	262,072	8,465,595	32.303	13.86	13.84	13.88	13.08	14.55	621,311	13.625	-6.14%
2011-08-05	0	35.00	34.85	35.00	34.70	35.95	163,433	5,725,194	35.031	14.76	14.70	14.76	14.64	15.16	387,461	14.776	-4.89%
2011-08-04	0	36.80	36.75	37.00	36.80	37.50	71,200	2,641,880	37.105	15.52	15.50	15.61	15.52	15.82	168,799	15.651	-0.54%
2011-08-03	0	37.00	36.90	37.10	36.90	37.20	74,000	2,739,040	37.014	15.61	15.56	15.65	15.56	15.69	175,437	15.613	-1.46%
2011-08-02	0	37.55	37.35	37.55	37.20	37.90	160,000	5,997,620	37.485	15.84	15.75	15.84	15.69	15.99	379,323	15.811	-0.66%
2011-08-01	0	37.80	37.75	37.95	37.80	38.05	145,600	5,522,400	37.929	15.94	15.92	16.01	15.94	16.05	345,184	15.998	-0.13%
2011-07-29	0	37.85	37.65	37.85	37.50	37.90	24,833	936,000	37.692	15.97	15.88	15.97	15.82	15.99	58,873	15.899	-0.26%
2011-07-28	0	37.95	37.90	38.00	37.60	38.25	100,800	3,828,960	37.986	16.01	15.99	16.03	15.86	16.13	238,973	16.023	-1.56%
2011-07-27	0	38.55	38.45	38.55	38.15	38.65	348,000	13,390,753	38.479	16.26	16.22	16.26	16.09	16.30	825,026	16.231	0.65%
2011-07-26	0	38.30	38.25	38.30	38.00	38.55	177,750	6,814,870	38.340	16.16	16.13	16.16	16.03	16.26	421,404	16.172	0.92%
2011-07-25	0	37.95	37.90	38.00	37.75	38.05	90,400	3,426,960	37.909	16.01	15.99	16.03	15.92	16.05	214,317	15.990	0.40%
2011-07-22	0	37.80	37.80	37.90	37.70	38.00	259,600	9,810,840	37.792	15.94	15.94	15.99	15.90	16.03	615,451	15.941	0.93%
2011-07-21	0	37.45	37.45	37.60	37.40	37.60	418,851	15,687,630	37.454	15.80	15.80	15.86	15.78	15.86	992,998	15.798	0.13%
2011-07-20	0	37.40	37.35	37.50	37.10	37.55	164,450	6,125,730	37.250	15.78	15.75	15.82	15.65	15.84	389,872	15.712	1.08%
2011-07-19	0	37.00	37.00	37.15	37.00	37.50	198,000	7,343,180	37.087	15.61	15.61	15.67	15.61	15.82	469,412	15.643	-1.33%
2011-07-18	0	37.50	37.50	37.60	37.30	37.80	78,451	2,942,337	37.505	15.82	15.82	15.86	15.73	15.94	185,989	15.820	-0.66%
2011-07-15	0	37.75	37.65	37.90	37.65	37.90	19,420	732,559	37.722	15.92	15.88	15.99	15.88	15.99	46,040	15.911	-0.66%
2011-07-14	0	38.00	37.95	38.00	37.70	38.00	60,000	2,271,780	37.863	16.03	16.01	16.03	15.90	16.03	142,246	15.971	0.40%
2011-07-13	0	37.85	37.85	37.90	37.80	38.05	92,800	3,520,920	37.941	15.97	15.97	15.99	15.94	16.05	220,007	16.004	-0.26%
2011-07-12	0	37.95	37.80	38.00	37.85	38.90	192,600	7,340,340	38.112	16.01	15.94	16.03	15.97	16.41	456,609	16.076	-3.19%
2011-07-11	0	39.20	39.10	39.30	39.10	39.80	60,400	2,384,660	39.481	16.53	16.49	16.58	16.49	16.79	143,194	16.653	-2.37%
2011-07-08	0	40.15	40.15	40.25	40.15	40.45	81,100	3,264,560	40.254	16.94	16.94	16.98	16.94	17.06	192,269	16.979	-0.37%
2011-07-07	0	40.30	40.30	40.35	39.90	40.55	262,225	10,571,510	40.315	17.00	17.00	17.02	16.83	17.10	621,674	17.005	0.75%
2011-07-06	0	40.00	39.90	40.00	39.60	40.10	510,970	20,423,088	39.969	16.87	16.83	16.87	16.70	16.91	1,211,390	16.859	0.63%
2011-07-05	0	39.75	39.70	39.95	39.60	40.40	587,966	23,526,493	40.013	16.77	16.75	16.85	16.70	17.04	1,393,930	16.878	-1.61%
2011-07-04	0	40.40	40.35	40.40	40.00	40.70	296,700	11,979,580	40.376	17.04	17.02	17.04	16.87	17.17	703,406	17.031	1.89%
2011-06-30	0	39.65	39.90	40.00	39.55	40.40	522,400	20,877,750	39.965	16.72	16.83	16.87	16.68	17.04	1,238,488	16.857	-0.13%
2011-06-29	0	39.70	39.65	39.75	39.60	40.20	99,700	3,961,530	39.735	16.75	16.72	16.77	16.70	16.96	236,365	16.760	0.89%
2011-06-28	0	39.35	39.20	39.40	38.70	39.40	60,000	2,348,140	39.136	16.60	16.53	16.62	16.32	16.62	142,246	16.508	1.42%
2011-06-27	0	38.80	38.80	39.05	38.65	39.40	115,200	4,490,860	38.983	16.37	16.37	16.47	16.30	16.62	273,112	16.443	-1.52%
2011-06-24	0	39.40	39.40	39.50	38.45	39.50	124,400	4,870,300	39.150	16.62	16.62	16.66	16.22	16.66	294,923	16.514	2.87%
2011-06-23	0	38.30	38.30	38.35	38.15	38.75	37,216	1,428,136	38.374	16.16	16.16	16.18	16.09	16.34	88,230	16.186	-1.16%
2011-06-22	0	38.75	38.75	38.85	38.75	39.50	87,286	3,407,479	39.038	16.34	16.34	16.39	16.34	16.66	206,935	16.466	1.04%
2011-06-21	0	38.35	38.40	38.50	38.05	38.60	104,057	3,985,697	38.303	16.18	16.20	16.24	16.05	16.28	246,695	16.156	0.79%
2011-06-20	0	38.05	38.05	38.15	38.05	39.25	85,375	3,293,053	38.572	16.05	16.05	16.09	16.05	16.56	202,404	16.270	-1.30%
2011-06-17	0	38.55	38.55	38.75	38.55	39.00	195,160	7,544,746	38.659	16.26	16.26	16.34	16.26	16.45	462,679	16.307	0.26%
2011-06-16	0	38.45	38.50	38.60	38.40	39.30	241,738	9,345,636	38.660	16.22	16.24	16.28	16.20	16.58	573,104	16.307	-2.41%
2011-06-15	0	39.40	39.35	39.45	39.20	39.70	321,851	12,695,742	39.446	16.62	16.60	16.64	16.53	16.75	763,033	16.639	-0.25%
2011-06-14	0	39.50	39.45	39.50	39.30	39.70	299,600	11,853,920	39.566	16.66	16.64	16.66	16.58	16.75	710,281	16.689	-0.25%
2011-06-13	0	39.60	39.55	39.60	39.30	40.75	288,588	11,461,266	39.715	16.70	16.68	16.70	16.58	17.19	684,175	16.752	-2.94%
2011-06-10	0	40.80	41.00	41.10	40.80	41.20	200,800	8,238,840	41.030	17.21	17.29	17.34	17.21	17.38	476,050	17.307	-1.09%
2011-06-09	0	41.25	41.20	41.25	41.00	42.10	192,200	7,951,220	41.370	17.40	17.38	17.40	17.29	17.76	455,661	17.450	-2.60%
2011-06-08	0	42.35	42.20	42.40	42.20	42.80	71,223	3,026,030	42.487	17.86	17.80	17.88	17.80	18.05	168,853	17.921	-1.40%
2011-06-07	0	42.95	42.95	43.00	42.75	44.05	53,200	2,301,300	43.258	18.12	18.12	18.14	18.03	18.58	126,125	18.246	-0.58%
2011-06-03	0	43.20	43.10	43.20	43.10	43.90	949,400	41,296,675	43.498	18.22	18.18	18.22	18.18	18.52	2,250,805	18.348	-0.58%
2011-06-02	0	43.45	43.40	43.45	43.35	43.70	489,200	21,468,761	43.885	18.33	18.31	18.33	18.29	18.43	1,159,779	18.511	-1.14%
2011-06-01	0	43.95	43.90	43.95	43.90	44.10	402,543	17,695,819	43.960	18.54	18.52	18.54	18.52	18.60	954,335	18.543	-0.23%
2011-05-31	0	44.05	44.00	44.05	43.85	44.20	620,400	27,262,050	43.943	18.58	18.56	18.58	18.50	18.64	1,470,823	18.535	0.34%
2011-05-30	0	43.90	43.85	43.90	43.80	44.05	91,600	4,021,660	43.905	18.52	18.50	18.52	18.48	18.58	217,162	18.519	-0.45%
2011-05-27	0	44.10	43.95	44.10	43.70	44.50	227,650	10,092,788	44.335	18.60	18.54	18.60	18.43	18.77	539,705	18.701	0.34%
2011-05-26	0	43.95	43.90	43.95	43.55	44.30	333,600	14,639,420	43.883	18.54	18.52	18.54	18.37	18.69	790,887	18.510	-1.12%
2011-05-25	0	44.45	44.45	44.50	44.25	44.75	56,050	2,495,840	44.529	18.75	18.75	18.77	18.66	18.88	132,881	18.782	-0.78%
2011-05-24	0	44.80	44.80	44.85	44.80	45.20	98,800	4,442,980	44.969	18.90	18.90	18.92	18.90	19.07	234,232	18.968	-1.43%
2011-05-23	0	45.45	45.30	45.45	45.10	45.65	91,200	4,178,257	45.814	19.17	19.11	19.17	19.02	19.26	216,214	19.325	-1.20%
2011-05-20	0	46.00	46.00	46.50	45.60	46.50	142,400	6,558,243	46.055	19.40	19.40	19.61	19.23	19.61	337,597	19.426	-0.65%
2011-05-19	0	46.30	46.25	46.45	45.80	46.50	188,646	8,719,145	46.220	19.53	19.51	19.59	19.32	19.61	447,235	19.496	2.09%
2011-05-18	0	45.35	45.30	45.70	45.30	46.00	634,200	28,919,016	45.599	19.13	19.11	19.28	19.11	19.40	1,503,540	19.234	-2.56%
2011-05-17	0	47.40	46.50	47.30	46.10	47.45	450,900	20,920,250	46.397	19.63	19.26	19.59	19.09	19.65	1,088,732	19.215	1.94%
2011-05-16	0	46.50	46.45	46.50	46.10	47.65	313,450	14,719,870	46.961	19.26	19.24	19.26	19.09	19.73	756,848	19.449	-2.21%
2011-05-13	0	47.55	47.45	47.50	46.90	47.80	309,550	14,615,460	47.215	19.69	19.65	19.67	19.42	19.80	747,432	19.554	0.85%
2011-05-12	0	47.15	47.10	47.15	47.10	47.50	296,977	14,036,702	47.265	19.53	19.51	19.53	19.51	19.67	717,073	19.575	-1.57%
2011-05-11	0	47.90	47.90	47.95	47.60	47.90	109,513	5,237,122	47.822	19.84	19.84	19.86	19.71	19.84	264,427	19.806	0.52%
2011-05-09	0	47.65	47.60	47.65	47.50	48.30	245,500	11,693,550	47.632	19.73	19.71	19.73	19.67	20.00	592,778	19.727	-1.24%
2011-05-06	0	48.25	47.80	48.30	46.75	48.55	104,800	5,036,680	48.060	19.98	19.80	20.00	19.36	20.11	253,047	19.904	1.26%
2011-05-05	0	47.65	47.60	47.65	47.55	48.55	402,500	19,189,767	47.676	19.73	19.71	19.73	19.69	20.11	971,866	19.745	-0.94%
2011-05-04	0	48.10	48.10	48.40	47.60	48.05	130,250	6,224,330	47.788	19.92	19.92	20.04	19.71	19.90	314,498	19.791	-0.10%
2011-05-03	0	48.15	48.05	48.20	47.85	48.65	96,400	4,641,720	48.151	19.94	19.90	19.96	19.82	20.15	232,765	19.942	-1.03%
2011-04-29	0	48.65	48.35	48.85	48.40	48.85	110,800	5,388,529	48.633	20.15	20.02	20.23	20.04	20.23	267,535	20.141	0.00%
2011-04-28	0	48.65	48.65	48.90	48.35	49.05	165,350	8,079,125	48.861	20.15	20.15	20.25	20.02	20.31	399,250	20.236	0.31%
2011-04-27	0	48.50	48.20	48.65	47.95	48.65	630,299	30,414,532	48.254	20.09	19.96	20.15	19.86	20.15	1,521,904	19.985	1.15%
2011-04-26	0	47.95	47.95	48.00	47.85	48.35	161,304	7,758,028	48.096	19.86	19.86	19.88	19.82	20.02	389,481	19.919	-1.13%
2011-04-21	0	48.50	48.50	48.65	48.40	48.90	363,600	17,669,885	48.597	20.09	20.09	20.15	20.04	20.25	877,939	20.127	0.73%
2011-04-20	0	48.15	48.20	48.50	48.05	49.20	355,200	17,182,940	48.375	19.94	19.96	20.09	19.90	20.38	857,657	20.035	-1.53%
2011-04-19	0	48.90	48.85	48.90	48.75	49.30	28,000	1,368,820	48.886	20.25	20.23	20.25	20.19	20.42	67,608	20.246	-1.21%
2011-04-18	0	49.50	49.45	49.50	49.40	49.90	105,757	5,246,183	49.606	20.50	20.48	20.50	20.46	20.67	255,358	20.544	-0.10%
2011-04-15	0	49.55	49.55	49.80	49.50	50.05	157,200	7,825,260	49.779	20.52	20.52	20.62	20.50	20.73	379,571	20.616	-0.30%
2011-04-14	0	49.70	49.65	49.70	49.45	49.95	288,800	14,359,330	49.721	20.58	20.56	20.58	20.48	20.69	697,329	20.592	-0.50%
2011-04-13	0	49.95	49.90	49.95	49.75	50.45	138,801	6,931,279	49.937	20.69	20.67	20.69	20.60	20.89	335,145	20.681	-1.19%
2011-04-12	0	50.55	50.55	50.60	50.15	52.30	261,090	13,243,592	50.724	20.94	20.94	20.96	20.77	21.66	630,421	21.008	-2.79%
2011-04-11	0	52.00	51.95	52.00	50.45	52.60	743,951	38,594,866	51.878	21.54	21.52	21.54	20.89	21.78	1,796,325	21.485	3.07%
2011-04-08	0	50.45	50.35	50.45	49.60	50.50	285,200	14,301,540	50.146	20.89	20.85	20.89	20.54	20.91	688,637	20.768	1.31%
2011-04-07	0	49.80	49.80	49.95	49.35	50.70	489,550	24,372,557	49.786	20.62	20.62	20.69	20.44	21.00	1,182,055	20.619	-0.10%
2011-04-06	0	49.85	49.80	49.85	48.65	50.20	203,200	10,089,720	49.654	20.65	20.62	20.65	20.15	20.79	490,642	20.564	0.81%
2011-04-04	0	49.45	49.45	49.55	48.00	49.80	313,200	15,433,640	49.277	20.48	20.48	20.52	19.88	20.62	756,245	20.408	3.56%
2011-04-01	0	47.75	47.50	47.80	47.45	48.00	130,250	6,219,917	47.754	19.78	19.67	19.80	19.65	19.88	314,498	19.777	-0.52%
2011-03-31	0	48.00	47.60	48.15	47.30	48.25	261,054	12,479,371	47.804	19.88	19.71	19.94	19.59	19.98	630,334	19.798	1.05%
2011-03-30	0	47.50	47.50	47.80	47.20	47.95	111,600	5,322,560	47.693	19.67	19.67	19.80	19.55	19.86	269,467	19.752	0.21%
2011-03-29	0	47.40	47.35	47.40	46.85	47.45	72,400	3,429,867	47.374	19.63	19.61	19.63	19.40	19.65	174,815	19.620	-0.11%
2011-03-28	0	47.45	47.10	47.50	47.15	48.65	225,802	10,790,390	47.787	19.65	19.51	19.67	19.53	20.15	545,216	19.791	-0.73%
2011-03-25	0	47.80	47.80	47.85	46.75	47.85	231,666	10,981,610	47.403	19.80	19.80	19.82	19.36	19.82	559,375	19.632	2.36%
2011-03-24	0	46.70	46.30	46.70	46.25	47.15	700,350	32,725,333	46.727	19.34	19.18	19.34	19.15	19.53	1,691,047	19.352	0.65%
2011-03-23	0	46.40	46.40	46.50	45.50	49.20	900,050	41,952,290	46.611	19.22	19.22	19.26	18.84	20.38	2,173,238	19.304	-5.31%
2011-03-22	0	49.00	48.60	48.65	48.50	49.50	132,800	6,490,090	48.871	20.29	20.13	20.15	20.09	20.50	320,655	20.240	1.14%
2011-03-21	0	48.45	48.45	48.70	48.20	48.80	117,600	5,686,680	48.356	20.07	20.07	20.17	19.96	20.21	283,954	20.027	2.43%
2011-03-18	0	47.30	47.95	48.50	47.00	49.50	329,786	16,110,831	48.852	19.59	19.86	20.09	19.47	20.50	796,293	20.232	-1.56%
2011-03-17	0	48.05	48.05	48.40	48.00	49.35	91,719	4,422,022	48.213	19.90	19.90	20.04	19.88	20.44	221,462	19.967	-2.44%
2011-03-16	0	49.25	49.00	49.35	48.70	49.55	149,450	7,328,508	49.037	20.40	20.29	20.44	20.17	20.52	360,858	20.309	1.23%
2011-03-15	0	48.65	48.60	48.80	48.50	50.05	145,200	7,094,520	48.860	20.15	20.13	20.21	20.09	20.73	350,596	20.236	-3.28%
2011-03-14	0	50.30	50.10	50.50	50.20	51.15	60,900	3,081,950	50.607	20.83	20.75	20.91	20.79	21.18	147,048	20.959	-1.85%
2011-03-11	0	51.25	51.10	51.25	51.05	51.50	30,400	1,561,600	51.368	21.23	21.16	21.23	21.14	21.33	73,403	21.274	-0.77%
2011-03-10	0	51.65	51.50	51.65	51.25	51.70	52,000	2,680,380	51.546	21.39	21.33	21.39	21.23	21.41	125,558	21.348	-0.58%
2011-03-09	0	51.95	51.80	51.95	51.70	52.75	235,600	12,242,526	51.963	21.52	21.45	21.52	21.41	21.85	568,874	21.521	1.56%
2011-03-08	0	51.15	51.10	51.50	50.50	51.10	32,400	1,645,260	50.780	21.18	21.16	21.33	20.91	21.16	78,232	21.030	0.00%
2011-03-07	0	51.15	50.85	51.10	50.80	51.50	23,374	1,195,584	51.150	21.18	21.06	21.16	21.04	21.33	56,438	21.184	0.89%
2011-03-04	0	50.70	50.60	51.30	50.55	53.25	280,078	14,515,284	51.826	21.00	20.96	21.25	20.94	22.05	676,269	21.464	-2.50%
2011-03-03	0	52.00	51.90	52.20	51.50	52.20	130,400	6,766,100	51.887	21.54	21.49	21.62	21.33	21.62	314,861	21.489	2.67%
2011-03-02	0	50.65	50.65	50.90	50.00	51.10	149,900	7,612,220	50.782	20.98	20.98	21.08	20.71	21.16	361,945	21.031	0.10%
2011-03-01	0	50.60	50.55	50.60	49.50	50.75	134,230	6,775,077	50.474	20.96	20.94	20.96	20.50	21.02	324,108	20.904	1.81%
2011-02-28	0	49.70	49.65	49.70	49.70	50.20	78,050	3,897,298	49.933	20.58	20.56	20.58	20.58	20.79	188,458	20.680	-1.58%
2011-02-25	0	50.50	50.00	50.50	49.05	50.50	151,187	7,514,413	49.703	20.91	20.71	20.91	20.31	20.91	365,052	20.584	4.02%
2011-02-24	0	48.55	48.35	48.65	48.30	49.40	242,503	11,865,696	48.930	20.11	20.02	20.15	20.00	20.46	585,542	20.264	-2.12%
2011-02-23	0	49.60	49.60	49.65	49.60	50.50	119,802	5,983,546	49.945	20.54	20.54	20.56	20.54	20.91	289,271	20.685	-1.68%
2011-02-22	0	50.45	50.45	50.50	50.35	50.90	136,046	6,900,169	50.719	20.89	20.89	20.91	20.85	21.08	328,493	21.006	-2.42%
2011-02-21	0	51.70	51.55	51.70	51.45	52.20	81,600	4,222,200	51.743	21.41	21.35	21.41	21.31	21.62	197,029	21.429	-0.86%
2011-02-18	0	52.15	52.15	52.20	51.35	52.65	68,850	3,593,590	52.194	21.60	21.60	21.62	21.27	21.81	166,243	21.616	1.36%
2011-02-17	0	51.45	51.40	51.45	51.20	51.65	228,400	11,737,670	51.391	21.31	21.29	21.31	21.20	21.39	551,489	21.284	-0.58%
2011-02-16	0	51.75	51.60	51.80	51.45	51.95	88,000	4,550,760	51.713	21.43	21.37	21.45	21.31	21.52	212,483	21.417	0.98%
2011-02-15	0	51.25	51.20	51.25	50.65	51.80	44,400	2,276,940	51.282	21.23	21.20	21.23	20.98	21.45	107,207	21.239	-1.44%
2011-02-14	0	52.00	51.85	52.25	49.25	52.30	343,036	17,511,767	51.049	21.54	21.47	21.64	20.40	21.66	828,286	21.142	6.23%
2011-02-11	0	48.95	48.90	49.00	48.75	51.70	985,873	48,841,491	49.541	20.27	20.25	20.29	20.19	21.41	2,380,464	20.518	-5.04%
2011-02-10	0	51.55	51.15	51.75	51.05	53.75	166,250	8,645,275	52.002	21.35	21.18	21.43	21.14	22.26	401,423	21.537	-4.18%
2011-02-09	0	53.80	53.80	53.85	53.80	57.00	110,650	6,010,053	54.316	22.28	22.28	22.30	22.28	23.61	267,173	22.495	-1.74%
2011-02-08	0	54.75	54.65	55.15	54.65	55.85	50,635	2,800,992	55.317	22.67	22.63	22.84	22.63	23.13	122,262	22.910	-1.44%
2011-02-07	0	55.55	55.25	55.60	54.70	56.95	78,086	4,347,844	55.680	23.01	22.88	23.03	22.65	23.59	188,544	23.060	-1.51%
2011-02-02	0	56.40	55.90	56.45	55.60	56.55	87,600	4,896,960	55.901	23.36	23.15	23.38	23.03	23.42	211,517	23.152	2.27%
2011-02-01	0	55.15	55.05	55.20	54.85	55.35	339,248	18,676,003	55.051	22.84	22.80	22.86	22.72	22.92	819,140	22.800	1.10%
2011-01-31	0	54.55	54.55	54.70	54.30	55.00	107,752	5,892,183	54.683	22.59	22.59	22.65	22.49	22.78	260,175	22.647	-1.00%
2011-01-28	0	55.10	55.10	55.35	54.80	55.60	396,800	21,985,945	55.408	22.82	22.82	22.92	22.70	23.03	958,103	22.947	-1.34%
2011-01-27	0	55.85	55.55	55.90	55.50	56.90	191,749	10,777,814	56.208	23.13	23.01	23.15	22.99	23.57	462,992	23.279	-0.36%
2011-01-26	0	56.05	56.05	56.40	56.00	57.00	151,550	8,500,920	56.093	23.21	23.21	23.36	23.19	23.61	365,929	23.231	-0.97%
2011-01-25	0	56.60	56.80	56.95	56.50	58.35	174,523	9,974,826	57.155	23.44	23.52	23.59	23.40	24.17	421,399	23.671	-0.18%
2011-01-24	0	56.70	56.30	56.70	56.30	57.00	164,085	9,301,638	56.688	23.48	23.32	23.48	23.32	23.61	396,195	23.477	0.53%
2011-01-21	0	56.40	56.30	56.70	56.10	58.30	263,851	14,914,392	56.526	23.36	23.32	23.48	23.23	24.15	637,088	23.410	-1.74%
2011-01-20	0	57.40	56.90	57.40	56.90	57.60	336,851	19,306,982	57.316	23.77	23.57	23.77	23.57	23.86	813,352	23.738	1.50%
2011-01-19	0	56.55	56.40	56.60	56.00	57.85	286,300	16,154,335	56.425	23.42	23.36	23.44	23.19	23.96	691,293	23.368	-0.53%
2011-01-18	0	56.85	56.80	57.20	56.00	57.45	72,412	4,119,596	56.891	23.54	23.52	23.69	23.19	23.79	174,844	23.562	1.25%
2011-01-17	0	56.15	56.10	56.20	55.85	59.80	371,463	20,987,148	56.499	23.25	23.23	23.28	23.13	24.77	896,925	23.399	-4.51%
2011-01-14	0	58.80	58.85	58.90	58.15	60.50	174,046	10,236,911	58.817	24.35	24.37	24.39	24.08	25.06	420,247	24.359	-3.13%
2011-01-13	0	60.70	60.30	60.50	58.50	60.70	1,129,957	67,172,309	59.447	25.14	24.97	25.06	24.23	25.14	2,728,365	24.620	5.02%
2011-01-12	0	57.80	57.80	57.85	55.60	57.95	339,239	19,351,536	57.044	23.94	23.94	23.96	23.03	24.00	819,118	23.625	5.09%
2011-01-11	0	55.00	55.00	55.25	54.35	56.90	688,444	37,933,392	55.100	22.78	22.78	22.88	22.51	23.57	1,662,299	22.820	2.90%
2011-01-10	0	53.45	53.45	53.75	53.35	53.95	147,873	7,913,609	53.516	22.14	22.14	22.26	22.09	22.34	357,050	22.164	0.09%
2011-01-07	0	53.40	53.50	53.60	53.20	54.90	340,241	18,401,793	54.085	22.12	22.16	22.20	22.03	22.74	821,537	22.399	-1.93%
2011-01-06	0	54.45	54.40	54.75	53.65	54.80	249,819	13,587,554	54.390	22.55	22.53	22.67	22.22	22.70	603,207	22.526	1.40%
2011-01-05	0	53.70	53.70	53.85	53.10	53.90	151,411	8,121,439	53.638	22.24	22.24	22.30	21.99	22.32	365,593	22.214	1.03%
2011-01-04	0	53.15	52.65	53.20	52.45	53.15	245,661	12,969,292	52.793	22.01	21.81	22.03	21.72	22.01	593,167	21.864	2.11%
2011-01-03	0	52.05	52.05	52.10	51.35	52.55	50,644	2,625,312	51.839	21.56	21.56	21.58	21.27	21.76	122,284	21.469	2.36%
2010-12-31	0	50.85	50.75	51.45	50.75	51.65	64,562	3,310,202	51.272	21.06	21.02	21.31	21.02	21.39	155,890	21.234	-2.87%
2010-12-30	0	52.35	52.15	52.35	50.95	52.55	128,898	6,742,326	52.307	21.68	21.60	21.68	21.10	21.76	311,234	21.663	2.15%
2010-12-29	0	51.25	51.25	51.50	50.40	51.50	59,250	3,031,821	51.170	21.23	21.23	21.33	20.87	21.33	143,064	21.192	2.30%
2010-12-28	0	50.10	50.00	50.45	49.95	50.80	146,898	7,381,600	50.250	20.75	20.71	20.89	20.69	21.04	354,696	20.811	-2.05%
2010-12-24	0	51.15	51.10	51.50	51.10	51.50	10,000	512,720	51.272	21.18	21.16	21.33	21.16	21.33	24,146	21.234	-0.10%
2010-12-23	0	51.20	51.15	51.25	51.15	51.70	89,814	4,611,259	51.342	21.20	21.18	21.23	21.18	21.41	216,863	21.264	-0.29%
2010-12-22	0	51.35	51.15	51.35	51.15	52.10	141,943	7,343,162	51.733	21.27	21.18	21.27	21.18	21.58	342,732	21.425	0.59%
2010-12-21	0	51.05	51.05	51.25	51.00	51.65	126,246	6,473,489	51.277	21.14	21.14	21.23	21.12	21.39	304,830	21.236	-0.10%
2010-12-20	0	51.10	51.00	51.20	50.60	52.30	135,445	6,932,291	51.182	21.16	21.12	21.20	20.96	21.66	327,042	21.197	-2.85%
2010-12-17	0	52.60	52.25	52.75	51.45	52.85	71,850	3,730,620	51.922	21.78	21.64	21.85	21.31	21.89	173,487	21.504	2.14%
2010-12-16	0	51.50	51.70	51.95	51.40	54.00	142,081	7,543,553	53.093	21.33	21.41	21.52	21.29	22.36	343,065	21.989	-4.98%
2010-12-15	0	54.20	54.00	54.25	53.50	54.20	151,600	8,165,300	53.861	22.45	22.36	22.47	22.16	22.45	366,050	22.307	1.12%
2010-12-14	0	53.60	53.55	53.90	53.20	53.90	138,200	7,371,860	53.342	22.20	22.18	22.32	22.03	22.32	333,694	22.092	0.75%
2010-12-13	0	53.20	52.90	53.25	52.30	53.60	213,450	11,314,151	53.006	22.03	21.91	22.05	21.66	22.20	515,391	21.953	2.01%
2010-12-10	0	52.15	52.10	52.15	52.00	52.45	131,600	6,855,436	52.093	21.60	21.58	21.60	21.54	21.72	317,758	21.574	-0.67%
2010-12-09	0	52.50	52.35	52.50	52.15	53.50	455,400	24,106,850	52.936	21.74	21.68	21.74	21.60	22.16	1,099,597	21.923	-0.57%
2010-12-08	0	52.80	52.45	52.85	51.75	52.85	178,450	9,330,570	52.287	21.87	21.72	21.89	21.43	21.89	430,881	21.655	3.02%
2010-12-07	0	51.25	50.85	51.20	50.40	51.45	319,325	16,263,008	50.929	21.23	21.06	21.20	20.87	21.31	771,034	21.092	0.20%
2010-12-06	0	51.15	50.85	51.15	50.85	52.40	312,550	16,040,853	51.323	21.18	21.06	21.18	21.06	21.70	754,675	21.255	-0.87%
2010-12-03	0	51.60	51.55	51.85	51.55	54.50	749,200	39,105,871	52.197	21.37	21.35	21.47	21.35	22.57	1,808,999	21.617	-1.90%
2010-12-02	0	52.60	52.55	52.70	52.50	55.00	318,298	17,118,304	53.781	21.78	21.76	21.83	21.74	22.78	768,554	22.273	-0.85%
2010-12-01	0	53.05	53.05	53.15	52.10	54.15	485,493	25,785,377	53.112	21.97	21.97	22.01	21.58	22.43	1,172,259	21.996	-2.03%
2010-11-30	0	54.15	53.70	53.90	52.80	54.65	155,652	8,297,737	53.310	22.43	22.24	22.32	21.87	22.63	375,833	22.078	0.37%
2010-11-29	0	53.95	53.95	54.40	53.40	54.50	41,200	2,214,160	53.742	22.34	22.34	22.53	22.12	22.57	99,480	22.257	-0.64%
2010-11-26	0	54.30	54.25	54.40	54.00	55.15	43,600	2,373,620	54.441	22.49	22.47	22.53	22.36	22.84	105,275	22.547	-2.34%
2010-11-25	0	55.60	55.05	55.80	54.00	55.80	128,400	7,035,500	54.794	23.03	22.80	23.11	22.36	23.11	310,031	22.693	1.46%
2010-11-24	0	54.80	54.50	54.75	53.95	55.00	116,400	6,338,470	54.454	22.70	22.57	22.67	22.34	22.78	281,056	22.552	0.00%
2010-11-23	0	54.80	54.60	54.80	54.50	55.50	112,934	6,191,303	54.822	22.70	22.61	22.70	22.57	22.99	272,688	22.705	-2.84%
2010-11-22	0	56.40	56.00	56.60	55.00	59.00	225,066	12,623,833	56.089	23.36	23.19	23.44	22.78	24.43	543,439	23.230	-1.87%
2010-11-19	0	60.05	60.00	60.20	59.50	61.15	154,000	9,280,880	60.265	23.80	23.78	23.86	23.59	24.24	388,493	23.889	-1.15%
2010-11-18	0	60.75	60.70	60.75	60.70	61.30	449,760	27,368,811	60.852	24.08	24.06	24.08	24.06	24.30	1,134,600	24.122	1.25%
2010-11-17	0	60.00	59.75	60.00	59.85	62.20	421,013	25,691,115	61.022	23.78	23.69	23.78	23.72	24.66	1,062,081	24.189	-2.36%
2010-11-16	0	61.45	61.10	61.45	60.05	61.90	259,200	15,834,881	61.091	24.36	24.22	24.36	23.80	24.54	653,878	24.217	2.76%
2010-11-15	0	59.80	59.85	60.40	59.80	60.50	77,200	4,637,720	60.074	23.70	23.72	23.94	23.70	23.98	194,751	23.814	-0.33%
2010-11-12	0	60.00	59.85	60.00	59.75	62.20	237,000	14,299,620	60.336	23.78	23.72	23.78	23.69	24.66	597,875	23.917	-2.04%
2010-11-11	0	61.25	61.15	61.45	60.70	63.00	160,170	9,911,237	61.879	24.28	24.24	24.36	24.06	24.97	404,058	24.529	-0.89%
2010-11-10	0	61.80	61.65	61.80	60.50	64.00	439,235	27,478,734	62.560	24.50	24.44	24.50	23.98	25.37	1,108,049	24.799	1.73%
2010-11-09	0	60.75	60.70	61.35	58.10	62.00	239,280	14,467,486	60.463	24.08	24.06	24.32	23.03	24.58	603,627	23.968	3.14%
2010-11-08	0	58.90	58.80	59.00	57.80	58.90	66,000	3,857,220	58.443	23.35	23.31	23.39	22.91	23.35	166,497	23.167	-0.17%
2010-11-05	0	59.00	58.90	59.00	58.40	59.00	196,992	11,536,588	58.564	23.39	23.35	23.39	23.15	23.39	496,948	23.215	2.52%
2010-11-04	0	57.55	57.55	57.85	56.40	58.00	264,000	15,209,340	57.611	22.81	22.81	22.93	22.36	22.99	665,987	22.837	2.40%
2010-11-03	0	56.20	56.10	56.40	54.25	56.40	202,000	11,203,970	55.465	22.28	22.24	22.36	21.50	22.36	509,581	21.987	4.66%
2010-11-02	0	53.70	53.20	53.70	53.00	54.20	235,800	12,710,240	53.903	21.29	21.09	21.29	21.01	21.49	594,848	21.367	1.70%
2010-11-01	0	52.80	52.80	53.10	52.65	54.80	645,600	34,355,386	53.215	20.93	20.93	21.05	20.87	21.72	1,628,642	21.095	-1.86%
2010-10-29	0	53.80	53.40	53.80	53.50	56.10	165,200	8,946,721	54.157	21.33	21.17	21.33	21.21	22.24	416,747	21.468	-2.27%
2010-10-28	0	55.05	55.00	55.30	55.00	55.60	168,141	9,292,567	55.267	21.82	21.80	21.92	21.80	22.04	424,166	21.908	-0.27%
2010-10-27	0	55.20	55.10	55.30	55.00	56.95	262,000	14,553,420	55.547	21.88	21.84	21.92	21.80	22.58	660,942	22.019	-1.25%
2010-10-26	0	55.90	55.85	56.00	55.65	57.85	370,500	20,909,030	56.435	22.16	22.14	22.20	22.06	22.93	934,653	22.371	-3.79%
2010-10-25	0	58.10	57.95	58.10	57.40	58.50	129,600	7,537,890	58.163	23.03	22.97	23.03	22.75	23.19	326,939	23.056	0.35%
2010-10-22	0	57.90	57.75	58.50	57.30	58.50	134,000	7,732,380	57.704	22.95	22.89	23.19	22.71	23.19	338,039	22.874	-0.26%
2010-10-21	0	58.05	58.05	58.20	57.20	59.00	53,600	3,128,940	58.376	23.01	23.01	23.07	22.67	23.39	135,216	23.140	-1.61%
2010-10-20	0	59.00	59.00	59.10	58.45	59.10	40,400	2,374,600	58.777	23.39	23.39	23.43	23.17	23.43	101,916	23.300	-0.08%
2010-10-19	0	59.05	59.05	59.40	58.20	61.10	232,400	13,775,350	59.274	23.41	23.41	23.55	23.07	24.22	586,271	23.497	1.90%
2010-10-18	0	57.95	58.00	58.10	57.75	59.80	89,219	5,223,088	58.542	22.97	22.99	23.03	22.89	23.70	225,071	23.206	-2.77%
2010-10-15	0	59.60	59.00	59.80	59.00	61.00	118,400	7,116,840	60.108	23.63	23.39	23.70	23.39	24.18	298,685	23.827	-2.30%
2010-10-14	0	61.00	60.90	61.00	60.55	62.60	72,800	4,442,340	61.021	24.18	24.14	24.18	24.00	24.81	183,651	24.189	0.33%
2010-10-13	0	60.80	60.35	61.30	60.40	62.60	49,877	3,054,575	61.242	24.10	23.92	24.30	23.94	24.81	125,824	24.277	-0.33%
2010-10-12	0	61.00	60.85	61.00	60.95	61.80	85,600	5,237,510	61.186	24.18	24.12	24.18	24.16	24.50	215,941	24.254	-1.29%
2010-10-11	0	61.80	61.55	61.80	60.85	62.00	77,704	4,779,147	61.505	24.50	24.40	24.50	24.12	24.58	196,022	24.381	0.73%
2010-10-08	0	61.35	61.50	61.80	60.80	61.80	72,000	4,410,880	61.262	24.32	24.38	24.50	24.10	24.50	181,633	24.285	-0.08%
2010-10-07	0	61.40	61.00	61.40	59.90	61.60	78,000	4,755,646	60.970	24.34	24.18	24.34	23.74	24.42	196,769	24.169	2.33%
2010-10-06	0	60.00	60.00	60.15	59.85	61.10	246,400	14,808,120	60.098	23.78	23.78	23.84	23.72	24.22	621,588	23.823	-1.56%
2010-10-05	0	60.95	60.50	61.00	59.75	62.00	98,800	5,965,520	60.380	24.16	23.98	24.18	23.69	24.58	249,241	23.935	-2.01%
2010-10-04	0	62.20	61.80	62.20	61.00	66.05	285,351	18,000,461	63.082	24.66	24.50	24.66	24.18	26.18	719,849	25.006	3.67%
2010-09-30	0	60.00	60.00	60.30	59.50	60.30	242,020	14,500,643	59.915	23.78	23.78	23.90	23.59	23.90	610,539	23.751	0.00%
2010-09-29	0	60.00	59.50	59.80	59.80	61.00	201,904	12,167,583	60.264	23.78	23.59	23.70	23.70	24.18	509,339	23.889	0.08%
2010-09-28	0	59.95	59.40	59.95	59.35	60.60	162,400	9,742,600	59.991	23.76	23.55	23.76	23.53	24.02	409,683	23.781	0.59%
2010-09-27	0	59.60	59.45	59.80	58.60	59.90	240,754	14,338,438	59.556	23.63	23.57	23.70	23.23	23.74	607,345	23.608	2.76%
2010-09-24	0	58.00	57.70	58.00	57.65	58.80	456,400	26,501,399	58.066	22.99	22.87	22.99	22.85	23.31	1,151,351	23.018	0.87%
2010-09-22	0	57.50	57.30	57.70	57.00	57.65	132,000	7,564,940	57.310	22.79	22.71	22.87	22.60	22.85	332,994	22.718	2.40%
2010-09-21	0	56.15	56.10	56.60	56.10	57.40	149,004	8,431,115	56.583	22.26	22.24	22.44	22.24	22.75	375,889	22.430	0.27%
2010-09-20	0	56.00	55.10	56.40	55.10	58.30	23,600	1,350,640	57.231	22.20	21.84	22.36	21.84	23.11	59,535	22.686	-2.86%
2010-09-17	0	57.65	57.65	57.80	56.90	58.40	290,474	16,746,760	57.653	22.85	22.85	22.91	22.56	23.15	732,773	22.854	1.32%
2010-09-16	0	56.90	56.90	57.45	54.50	57.55	552,600	31,351,280	56.734	22.56	22.56	22.77	21.60	22.81	1,394,033	22.490	5.37%
2010-09-15	0	54.00	53.95	54.05	53.30	54.20	158,895	8,528,787	53.676	21.41	21.39	21.43	21.13	21.49	400,841	21.277	2.66%
2010-09-14	0	52.60	52.60	52.90	51.95	53.90	141,117	7,463,612	52.890	20.85	20.85	20.97	20.59	21.37	355,993	20.966	3.24%
2010-09-13	0	50.95	50.60	50.65	49.00	51.50	186,000	9,492,100	51.033	20.20	20.06	20.08	19.42	20.41	469,218	20.230	-0.49%
2010-09-10	0	51.20	51.20	51.35	50.85	51.35	41,600	2,124,480	51.069	20.30	20.30	20.36	20.16	20.36	104,943	20.244	0.39%
2010-09-09	0	51.00	51.00	51.10	49.90	51.50	108,200	5,463,580	50.495	20.22	20.22	20.26	19.78	20.41	272,954	20.016	-0.10%
2010-09-08	0	51.25	50.60	51.25	49.90	51.30	295,200	15,246,880	51.649	20.24	19.98	20.24	19.70	20.26	747,612	20.394	-1.25%
2010-09-07	0	51.90	51.70	51.95	49.85	52.20	111,600	5,729,340	51.338	20.49	20.41	20.51	19.68	20.61	282,634	20.271	-0.67%
2010-09-06	0	52.25	52.20	52.30	48.40	52.50	110,300	5,594,750	50.723	20.63	20.61	20.65	19.11	20.73	279,342	20.028	7.95%
2010-09-03	0	48.40	48.35	48.85	48.35	49.70	101,600	4,954,900	48.769	19.11	19.09	19.29	19.09	19.62	257,308	19.257	-2.62%
2010-09-02	0	49.70	49.70	49.75	48.70	50.20	196,517	9,687,804	49.298	19.62	19.62	19.64	19.23	19.82	497,692	19.465	2.05%
2010-09-01	0	48.70	48.35	48.70	48.05	48.90	147,200	7,173,060	48.730	19.23	19.09	19.23	18.97	19.31	372,793	19.241	-0.10%
2010-08-31	0	48.75	48.70	48.75	48.30	49.00	111,200	5,410,000	48.651	19.25	19.23	19.25	19.07	19.35	281,621	19.210	1.35%
2010-08-30	0	48.10	48.05	48.10	47.10	48.50	25,344	1,219,806	48.130	18.99	18.97	18.99	18.60	19.15	64,185	19.004	1.48%
2010-08-27	0	47.40	47.40	47.85	46.95	48.30	35,200	1,658,360	47.113	18.72	18.72	18.89	18.54	19.07	89,146	18.603	0.21%
2010-08-26	0	47.30	47.25	47.30	47.10	47.95	116,200	5,514,390	47.456	18.68	18.66	18.68	18.60	18.93	294,284	18.738	-1.36%
2010-08-25	0	47.95	47.60	47.95	46.95	47.95	54,000	2,557,120	47.354	18.93	18.80	18.93	18.54	18.93	136,758	18.698	1.80%
2010-08-24	0	47.10	46.90	47.10	46.85	47.45	117,200	5,535,840	47.234	18.60	18.52	18.60	18.50	18.74	296,816	18.651	-0.84%
2010-08-23	0	47.50	47.35	47.50	47.00	47.50	29,200	1,381,620	47.316	18.76	18.70	18.76	18.56	18.76	73,951	18.683	-0.42%
2010-08-20	0	47.70	47.70	47.75	47.30	47.90	82,400	3,928,760	47.679	18.83	18.83	18.85	18.68	18.91	208,683	18.826	-0.42%
2010-08-19	0	47.90	47.70	47.90	47.50	48.50	150,400	7,213,300	47.961	18.91	18.83	18.91	18.76	19.15	380,897	18.938	-0.42%
2010-08-18	0	48.10	48.10	48.45	48.05	49.00	68,000	3,299,820	48.527	18.99	18.99	19.13	18.97	19.35	172,214	19.161	-0.62%
2010-08-17	0	48.40	48.25	48.45	48.30	48.70	52,894	2,561,864	48.434	19.11	19.05	19.13	19.07	19.23	133,957	19.124	0.00%
2010-08-16	0	48.40	48.25	48.40	48.05	49.00	110,800	5,363,080	48.403	19.11	19.05	19.11	18.97	19.35	280,608	19.112	-1.22%
2010-08-13	0	49.00	48.60	49.00	48.40	49.50	74,500	3,642,220	48.889	19.35	19.19	19.35	19.11	19.55	188,676	19.304	-0.51%
2010-08-12	0	49.25	49.00	49.25	48.65	49.45	284,700	13,993,330	49.151	19.45	19.35	19.45	19.21	19.53	721,021	19.408	-1.50%
2010-08-11	0	50.00	49.30	49.80	47.70	50.60	613,200	29,937,770	48.822	19.74	19.47	19.66	18.83	19.98	1,552,967	19.278	2.67%
2010-08-10	0	48.70	48.35	48.80	48.05	49.80	364,600	17,709,240	48.572	19.23	19.09	19.27	18.97	19.66	923,372	19.179	-0.81%
2010-08-09	0	49.10	48.90	49.10	47.90	49.30	146,400	7,139,680	48.768	19.39	19.31	19.39	18.91	19.47	370,767	19.257	2.29%
2010-08-06	0	48.00	47.95	48.00	47.55	48.30	177,600	8,523,500	47.993	18.95	18.93	18.95	18.78	19.07	449,783	18.950	-0.31%
2010-08-05	0	48.15	48.15	48.40	48.00	49.25	173,231	8,459,362	48.833	19.01	19.01	19.11	18.95	19.45	438,718	19.282	-1.33%
2010-08-04	0	48.80	48.80	48.85	48.50	49.80	64,000	3,132,580	48.947	19.27	19.27	19.29	19.15	19.66	162,084	19.327	-1.41%
2010-08-03	0	49.50	49.35	49.55	48.50	49.60	90,920	4,475,428	49.224	19.55	19.49	19.57	19.15	19.58	230,261	19.436	2.06%
2010-08-02	0	48.50	48.40	48.50	48.00	48.50	132,800	6,406,840	48.244	19.15	19.11	19.15	18.95	19.15	336,324	19.050	1.89%
2010-07-30	0	47.60	47.50	47.70	47.25	48.65	348,359	16,741,305	48.058	18.80	18.76	18.83	18.66	19.21	882,241	18.976	0.74%
2010-07-29	0	47.25	47.30	47.75	46.00	48.35	1,569,200	73,800,556	47.031	18.66	18.68	18.85	18.16	19.09	3,974,097	18.570	3.85%
2010-07-28	0	45.50	45.35	45.50	43.85	45.90	658,400	29,822,155	45.295	17.97	17.91	17.97	17.31	18.12	1,667,439	17.885	5.20%
2010-07-27	0	43.25	43.20	43.35	43.00	43.60	195,972	8,467,787	43.209	17.08	17.06	17.12	16.98	17.22	496,311	17.061	0.35%
2010-07-26	0	43.10	43.00	43.10	42.95	43.35	20,400	880,120	43.143	17.02	16.98	17.02	16.96	17.12	51,664	17.035	1.06%
2010-07-23	0	42.65	42.65	42.70	42.60	43.65	90,400	3,886,800	42.996	16.84	16.84	16.86	16.82	17.24	228,944	16.977	-0.93%
2010-07-22	0	43.05	43.05	43.30	42.95	43.35	90,400	3,896,080	43.098	17.00	17.00	17.10	16.96	17.12	228,944	17.018	-1.26%
2010-07-21	0	43.60	43.45	43.65	43.50	44.60	211,000	9,208,070	43.640	17.22	17.16	17.24	17.18	17.61	534,371	17.232	0.00%
2010-07-20	0	43.60	43.50	44.05	43.05	44.05	126,000	5,484,520	43.528	17.22	17.18	17.39	17.00	17.39	319,103	17.187	1.87%
2010-07-19	0	42.80	42.80	44.45	42.60	44.50	8,800	376,940	42.834	16.90	16.90	17.55	16.82	17.57	22,287	16.913	-1.15%
2010-07-16	0	43.30	43.20	43.45	43.00	44.20	120,800	5,261,540	43.556	17.10	17.06	17.16	16.98	17.45	305,934	17.198	0.70%
2010-07-15	0	43.00	42.95	43.30	42.70	44.30	174,400	7,573,836	43.428	16.98	16.96	17.10	16.86	17.49	441,679	17.148	-3.15%
2010-07-14	0	44.40	44.40	44.50	43.70	44.60	218,000	9,676,570	44.388	17.53	17.53	17.57	17.26	17.61	552,099	17.527	-0.11%
2010-07-13	0	44.45	44.40	44.45	44.20	44.50	109,860	4,877,838	44.400	17.55	17.53	17.55	17.45	17.57	278,227	17.532	0.68%
2010-07-12	0	44.15	44.15	44.40	43.90	45.30	94,300	4,176,975	44.295	17.43	17.43	17.53	17.33	17.89	238,821	17.490	-0.45%
2010-07-09	0	44.35	44.35	44.40	44.30	44.50	527,600	23,428,540	44.406	17.51	17.51	17.53	17.49	17.57	1,336,180	17.534	-0.11%
2010-07-08	0	44.40	44.30	44.40	44.10	44.75	128,400	5,691,400	44.326	17.53	17.49	17.53	17.41	17.67	325,181	17.502	0.91%
2010-07-07	0	44.00	44.00	44.15	43.55	45.00	126,000	5,605,776	44.490	17.37	17.37	17.43	17.20	17.77	319,103	17.567	0.46%
2010-07-06	0	43.80	43.70	43.80	42.50	44.65	73,200	3,195,940	43.660	17.29	17.26	17.29	16.78	17.63	185,384	17.240	2.10%
2010-07-05	0	42.90	42.95	43.00	42.80	43.95	114,800	4,993,639	43.499	16.94	16.96	16.98	16.90	17.35	290,738	17.176	-4.56%
2010-07-02	0	44.95	44.55	44.95	44.85	45.30	569,600	25,637,634	45.010	17.75	17.59	17.75	17.71	17.89	1,442,548	17.772	1.01%
2010-06-30	0	44.50	44.45	44.50	44.25	45.00	409,682	18,231,195	44.501	17.57	17.55	17.57	17.47	17.77	1,037,545	17.571	0.68%
2010-06-29	0	44.20	44.20	44.30	43.90	44.50	454,900	20,127,075	44.245	17.45	17.45	17.49	17.33	17.57	1,152,063	17.470	0.00%
2010-06-28	0	44.20	44.10	44.25	44.00	44.50	328,400	14,505,800	44.171	17.45	17.41	17.47	17.37	17.57	831,694	17.441	0.45%
2010-06-25	0	44.00	43.85	44.40	43.85	44.75	142,800	6,342,680	44.417	17.37	17.31	17.53	17.31	17.67	361,650	17.538	-1.12%
2010-06-24	0	44.50	44.45	44.55	44.40	45.00	145,400	6,487,560	44.619	17.57	17.55	17.59	17.53	17.77	368,235	17.618	0.91%
2010-06-23	0	44.10	44.05	44.35	44.05	45.00	256,000	11,363,360	44.388	17.41	17.39	17.51	17.39	17.77	648,336	17.527	-1.34%
2010-06-22	0	44.70	44.50	44.75	44.25	44.90	324,000	14,451,680	44.604	17.65	17.57	17.67	17.47	17.73	820,550	17.612	1.02%
2010-06-21	0	44.25	43.90	44.25	44.00	44.95	348,400	15,418,660	44.256	17.47	17.33	17.47	17.37	17.75	882,345	17.475	0.91%
2010-06-18	0	43.85	43.20	43.85	43.25	43.85	347,600	15,157,300	43.606	17.31	17.06	17.31	17.08	17.31	880,319	17.218	0.92%
2010-06-17	0	43.45	43.20	43.50	42.95	44.00	355,400	15,493,200	43.594	17.16	17.06	17.18	16.96	17.37	900,073	17.213	0.93%
2010-06-15	0	43.05	42.70	43.50	42.70	44.75	191,200	8,361,560	43.732	17.00	16.86	17.18	16.86	17.67	484,226	17.268	-3.80%
2010-06-14	0	44.75	44.55	44.75	43.50	45.20	158,000	7,046,980	44.601	17.67	17.59	17.67	17.18	17.85	400,145	17.611	1.82%
2010-06-11	0	43.95	43.55	43.95	43.60	44.15	151,600	6,659,400	43.927	17.35	17.20	17.35	17.22	17.43	383,936	17.345	0.00%
2010-06-10	0	43.95	43.80	43.95	42.95	44.05	96,800	4,225,980	43.657	17.35	17.29	17.35	16.96	17.39	245,152	17.238	1.27%
2010-06-09	0	43.40	43.15	43.40	41.20	45.50	201,424	8,799,555	43.687	17.14	17.04	17.14	16.27	17.97	510,119	17.250	-3.12%
2010-06-08	0	44.80	44.50	44.80	42.00	45.50	871,200	37,787,840	43.374	17.69	17.57	17.69	16.58	17.97	2,206,368	17.127	7.95%
2010-06-07	0	41.50	41.40	41.60	40.50	41.75	601,600	24,710,600	41.075	16.39	16.35	16.43	15.99	16.49	1,523,590	16.219	-2.01%
2010-06-04	0	42.35	42.35	42.45	42.20	42.95	102,000	4,324,100	42.393	16.72	16.72	16.76	16.66	16.96	258,321	16.739	0.24%
2010-06-03	0	42.25	42.20	42.40	42.00	42.55	227,600	9,622,300	42.277	16.68	16.66	16.74	16.58	16.80	576,411	16.693	1.56%
2010-06-02	0	41.60	41.60	41.85	40.95	43.00	245,000	10,254,470	41.855	16.43	16.43	16.52	16.17	16.98	620,478	16.527	1.46%
2010-06-01	0	41.00	40.65	41.00	41.00	41.20	20,800	854,040	41.060	16.19	16.05	16.19	16.19	16.27	52,677	16.213	-0.36%
2010-05-31	0	41.15	41.15	41.20	41.15	42.20	240,800	9,939,920	41.279	16.25	16.25	16.27	16.25	16.66	609,841	16.299	-0.24%
2010-05-28	0	41.25	41.25	41.30	40.45	41.90	207,600	8,561,000	41.238	16.29	16.29	16.31	15.97	16.54	525,760	16.283	3.13%
2010-05-27	0	40.00	39.95	40.05	39.25	40.10	46,800	1,869,760	39.952	15.79	15.77	15.81	15.50	15.83	118,524	15.775	1.91%
2010-05-26	0	39.25	39.20	39.25	38.70	40.95	140,800	5,559,460	39.485	15.50	15.48	15.50	15.28	16.17	356,585	15.591	0.90%
2010-05-25	0	38.90	38.90	39.00	38.30	40.00	156,400	6,089,400	38.935	15.36	15.36	15.40	15.12	15.79	396,093	15.374	-4.54%
2010-05-24	0	40.75	40.75	40.85	40.50	41.00	379,200	15,473,320	40.805	16.09	16.09	16.13	15.99	16.19	960,348	16.112	2.52%
2010-05-20	0	39.75	39.75	40.50	39.10	40.85	152,800	6,107,887	39.973	15.70	15.70	15.99	15.44	16.13	386,976	15.784	-2.57%
2010-05-19	0	40.80	40.75	41.00	40.25	41.00	135,600	5,531,320	40.791	16.11	16.09	16.19	15.89	16.19	343,415	16.107	0.99%
2010-05-18	0	40.40	40.40	40.50	40.35	42.20	222,500	9,148,920	41.119	15.95	15.95	15.99	15.93	16.66	563,495	16.236	-3.58%
2010-05-17	0	41.90	41.60	41.95	41.50	42.35	166,400	6,960,700	41.831	16.54	16.43	16.56	16.39	16.72	421,418	16.517	-0.83%
2010-05-14	0	42.25	42.10	42.25	42.00	42.55	331,600	14,026,100	42.298	16.68	16.62	16.68	16.58	16.80	839,798	16.702	-0.12%
2010-05-13	0	42.30	42.05	42.30	42.00	42.80	356,000	15,086,560	42.378	16.70	16.60	16.70	16.58	16.90	901,592	16.733	0.83%
2010-05-12	0	41.95	41.90	41.95	41.75	43.00	127,800	5,400,540	42.258	16.56	16.54	16.56	16.49	16.98	323,661	16.686	-2.33%
2010-05-11	0	42.95	42.90	42.95	42.80	43.85	96,400	4,157,300	43.126	16.96	16.94	16.96	16.90	17.31	244,139	17.028	-1.26%
2010-05-10	0	43.50	43.25	43.50	42.85	44.00	183,682	7,996,483	43.534	17.18	17.08	17.18	16.92	17.37	465,186	17.190	-0.34%
2010-05-07	0	43.65	43.65	43.70	43.05	44.00	251,600	10,985,960	43.664	17.24	17.24	17.26	17.00	17.37	637,193	17.241	-1.02%
2010-05-06	0	44.10	44.00	44.55	43.05	45.00	330,800	14,553,674	43.995	17.41	17.37	17.59	17.00	17.77	837,772	17.372	-2.33%
2010-05-05	0	45.15	45.10	45.15	43.80	45.45	777,300	35,003,250	45.032	17.83	17.81	17.83	17.29	17.95	1,968,561	17.781	-0.11%
2010-05-04	0	45.20	45.15	45.20	44.85	45.50	144,800	6,536,480	45.141	17.85	17.83	17.85	17.71	17.97	366,715	17.824	0.78%
2010-05-03	0	44.85	44.85	44.90	44.40	45.00	290,400	13,016,920	44.824	17.71	17.71	17.73	17.53	17.77	735,456	17.699	0.34%
2010-04-30	0	44.70	44.70	45.00	44.00	45.20	529,029	23,768,320	44.928	17.65	17.65	17.77	17.37	17.85	1,339,799	17.740	1.59%
2010-04-29	0	44.00	44.00	44.25	44.00	45.15	299,000	13,350,597	44.651	17.37	17.37	17.47	17.37	17.83	757,236	17.631	-0.34%
2010-04-28	0	44.15	43.95	44.15	43.80	44.35	67,644	2,978,434	44.031	17.43	17.35	17.43	17.29	17.51	171,313	17.386	-1.67%
2010-04-27	0	44.90	45.00	45.05	44.50	45.90	352,400	15,853,340	44.987	17.73	17.77	17.79	17.57	18.12	892,475	17.763	0.45%
2010-04-26	0	44.70	44.70	44.75	44.35	44.95	326,400	14,460,347	44.303	17.65	17.65	17.67	17.51	17.75	826,628	17.493	0.90%
2010-04-23	0	44.30	44.15	44.30	43.40	44.45	96,800	4,247,860	43.883	17.49	17.43	17.49	17.14	17.55	245,152	17.327	1.03%
2010-04-22	0	43.85	43.60	44.05	43.45	44.75	195,581	8,612,952	44.038	17.31	17.22	17.39	17.16	17.67	495,321	17.389	-0.11%
2010-04-21	0	43.90	43.80	43.90	43.15	44.75	156,400	6,838,620	43.725	17.33	17.29	17.33	17.04	17.67	396,093	17.265	-0.90%
2010-04-20	0	44.30	44.30	44.40	43.30	44.45	246,000	10,838,980	44.061	17.49	17.49	17.53	17.10	17.55	623,010	17.398	2.55%
2010-04-19	0	43.20	43.15	43.20	42.95	44.00	529,000	23,059,370	43.590	17.06	17.04	17.06	16.96	17.37	1,339,726	17.212	-0.92%
2010-04-16	0	43.60	43.50	43.70	43.00	44.50	410,000	17,909,060	43.681	17.22	17.18	17.26	16.98	17.57	1,038,351	17.248	-1.25%
2010-04-15	0	44.15	44.05	44.40	44.15	45.45	412,800	18,447,520	44.689	17.43	17.39	17.53	17.43	17.95	1,045,442	17.646	-1.34%
2010-04-14	0	44.75	44.50	44.75	44.50	45.00	117,200	5,243,000	44.735	17.67	17.57	17.67	17.57	17.77	296,816	17.664	-0.22%
2010-04-13	0	44.85	44.85	44.90	44.35	45.15	271,849	12,184,408	44.820	17.71	17.71	17.73	17.51	17.83	688,475	17.698	-0.33%
2010-04-12	0	45.00	45.00	45.10	44.50	45.65	222,939	9,998,385	44.848	17.77	17.77	17.81	17.57	18.03	564,607	17.709	-0.55%
2010-04-09	0	45.25	44.75	45.00	44.50	45.30	427,200	19,142,740	44.810	17.87	17.67	17.77	17.57	17.89	1,081,911	17.693	1.91%
2010-04-08	0	44.40	44.30	44.55	44.20	45.45	356,400	15,967,476	44.802	17.53	17.49	17.59	17.45	17.95	902,605	17.690	-2.09%
2010-04-07	0	45.35	45.45	45.50	43.45	45.45	628,040	27,819,891	44.296	17.91	17.95	17.97	17.16	17.95	1,590,551	17.491	6.08%
2010-04-01	0	42.75	42.90	43.00	40.55	43.10	358,400	15,250,100	42.551	16.88	16.94	16.98	16.01	17.02	907,670	16.801	0.59%
2010-03-31	0	42.50	42.50	42.70	41.20	42.70	655,600	27,703,900	42.257	16.78	16.78	16.86	16.27	16.86	1,660,348	16.686	0.59%
2010-03-30	0	42.25	41.90	42.30	40.80	42.50	241,600	10,151,760	42.019	16.68	16.54	16.70	16.11	16.78	611,867	16.591	2.92%
2010-03-29	0	41.05	41.00	41.35	40.10	41.30	174,400	7,143,360	40.960	16.21	16.19	16.33	15.83	16.31	441,679	16.173	2.62%
2010-03-26	0	40.00	40.00	40.05	39.55	41.50	634,400	25,363,668	39.981	15.79	15.79	15.81	15.62	16.39	1,606,658	15.787	0.00%
2010-03-25	0	40.00	40.00	40.10	37.25	40.15	944,800	36,886,740	39.042	15.79	15.79	15.83	14.71	15.85	2,392,765	15.416	4.58%
2010-03-24	0	38.25	38.15	38.25	37.20	39.70	356,000	13,509,440	37.948	15.10	15.06	15.10	14.69	15.68	901,592	14.984	-3.29%
2010-03-23	0	39.55	39.25	39.65	39.20	39.85	167,600	6,618,160	39.488	15.62	15.50	15.66	15.48	15.74	424,457	15.592	0.38%
2010-03-22	0	39.40	39.35	39.60	39.15	39.90	253,600	10,001,311	39.437	15.56	15.54	15.64	15.46	15.75	642,258	15.572	-0.76%
2010-03-19	0	39.70	39.60	39.80	38.10	39.90	406,800	15,940,820	39.186	15.68	15.64	15.72	15.04	15.75	1,030,246	15.473	3.66%
2010-03-18	0	38.30	38.00	38.30	37.80	38.45	234,400	8,932,480	38.108	15.12	15.00	15.12	14.93	15.18	593,633	15.047	1.59%
2010-03-17	0	37.70	37.75	37.80	37.30	37.85	214,800	8,063,000	37.537	14.89	14.91	14.93	14.73	14.95	543,994	14.822	2.59%
2010-03-16	0	36.75	36.65	37.15	36.70	37.35	80,000	2,957,280	36.966	14.51	14.47	14.67	14.49	14.75	202,605	14.596	-0.81%
2010-03-15	0	37.05	37.05	37.45	36.95	37.45	468,911	17,363,667	37.030	14.63	14.63	14.79	14.59	14.79	1,187,546	14.621	-1.07%
2010-03-12	0	37.45	37.40	37.50	37.35	38.15	258,352	9,700,177	37.546	14.79	14.77	14.81	14.75	15.06	654,293	14.825	-1.06%
2010-03-11	0	37.85	37.50	38.00	37.35	38.00	303,600	11,456,180	37.734	14.95	14.81	15.00	14.75	15.00	768,886	14.900	1.07%
2010-03-10	0	37.45	37.40	37.55	37.35	37.65	280,777	10,511,147	37.436	14.79	14.77	14.83	14.75	14.87	711,085	14.782	-0.13%
2010-03-09	0	37.50	37.35	37.50	37.00	37.55	293,200	10,927,520	37.270	14.81	14.75	14.81	14.61	14.83	742,547	14.716	0.40%
2010-03-08	0	37.35	37.30	37.35	37.00	37.95	309,600	11,556,160	37.326	14.75	14.73	14.75	14.61	14.98	784,081	14.738	1.08%
2010-03-05	0	36.95	36.95	37.25	36.80	37.40	294,800	10,891,940	36.947	14.59	14.59	14.71	14.53	14.77	746,599	14.589	0.54%
2010-03-04	0	36.75	36.70	36.75	36.30	37.95	257,600	9,536,620	37.021	14.51	14.49	14.51	14.33	14.98	652,388	14.618	-2.00%
2010-03-03	0	37.50	37.45	37.55	37.25	38.50	280,400	10,559,514	37.659	14.81	14.79	14.83	14.71	15.20	710,131	14.870	-0.92%
2010-03-02	0	37.85	37.55	37.85	37.55	39.70	122,800	4,692,300	38.211	14.95	14.83	14.95	14.83	15.68	310,999	15.088	-4.42%
2010-03-01	0	39.60	39.50	39.60	39.40	40.05	191,600	7,573,420	39.527	15.64	15.60	15.64	15.56	15.81	485,239	15.608	0.51%
2010-02-26	0	39.40	39.40	39.50	39.35	39.85	200,400	7,932,800	39.585	15.56	15.56	15.60	15.54	15.74	507,526	15.630	0.51%
2010-02-25	0	39.20	39.20	39.35	39.10	40.05	192,400	7,618,620	39.598	15.48	15.48	15.54	15.44	15.81	487,265	15.635	0.00%
2010-02-24	0	39.20	39.20	39.25	37.60	39.90	298,050	11,584,718	38.868	15.48	15.48	15.50	14.85	15.75	754,830	15.347	3.70%
2010-02-23	0	37.80	37.85	38.00	36.80	38.25	252,994	9,438,438	37.307	14.93	14.95	15.00	14.53	15.10	640,723	14.731	1.75%
2010-02-22	0	37.15	37.15	37.25	36.75	37.45	127,600	4,748,060	37.211	14.67	14.67	14.71	14.51	14.79	323,155	14.693	2.48%
2010-02-19	0	36.25	36.20	36.75	35.55	37.45	94,050	3,403,135	36.184	14.31	14.29	14.51	14.04	14.79	238,188	14.288	-0.68%
2010-02-18	0	36.50	36.45	36.65	36.00	37.10	314,000	11,540,200	36.752	14.41	14.39	14.47	14.21	14.65	795,225	14.512	0.55%
2010-02-17	0	36.30	35.90	36.45	35.80	37.30	121,650	4,458,833	36.653	14.33	14.18	14.39	14.14	14.73	308,086	14.473	-0.14%
2010-02-12	0	36.35	36.15	36.35	36.15	37.15	205,200	7,491,920	36.510	14.35	14.27	14.35	14.27	14.67	519,682	14.416	-1.62%
2010-02-11	0	36.95	36.95	37.15	36.30	38.75	120,400	4,453,720	36.991	14.59	14.59	14.67	14.33	15.30	304,921	14.606	1.09%
2010-02-10	0	36.55	36.55	36.60	36.00	36.95	73,600	2,685,840	36.492	14.43	14.43	14.45	14.21	14.59	186,397	14.409	-0.41%
2010-02-09	0	36.70	35.80	45.00	35.20	36.95	85,250	3,059,235	35.885	14.49	14.14	17.77	13.90	14.59	215,901	14.170	1.94%
2010-02-08	0	36.00	35.80	36.00	35.90	37.10	144,800	5,251,640	36.268	14.21	14.14	14.21	14.18	14.65	366,715	14.321	-2.57%
2010-02-05	0	36.95	36.90	37.00	36.50	37.50	42,400	1,596,300	37.649	14.59	14.57	14.61	14.41	14.81	107,381	14.866	-3.27%
2010-02-04	0	38.20	38.20	38.30	37.90	38.80	148,800	5,711,180	38.382	15.08	15.08	15.12	14.97	15.32	376,845	15.155	-0.52%
2010-02-03	0	38.40	38.20	38.40	37.40	38.40	30,800	1,168,780	37.947	15.16	15.08	15.16	14.77	15.16	78,003	14.984	2.40%
2010-02-02	0	37.50	37.00	37.50	36.85	38.10	190,800	7,126,740	37.352	14.81	14.61	14.81	14.55	15.04	483,213	14.749	1.63%
2010-02-01	0	36.90	36.90	37.00	36.50	37.95	212,800	7,868,900	36.978	14.57	14.57	14.61	14.41	14.98	538,929	14.601	-1.99%
2010-01-29	0	37.65	37.50	37.65	37.30	38.80	143,200	5,395,780	37.680	14.87	14.81	14.87	14.73	15.32	362,663	14.878	-2.96%
2010-01-28	0	38.80	38.55	38.60	38.50	39.00	95,768	3,714,481	38.786	15.32	15.22	15.24	15.20	15.40	242,538	15.315	1.04%
2010-01-27	0	38.40	38.00	38.65	38.10	39.00	198,000	7,670,020	38.737	15.16	15.00	15.26	15.04	15.40	501,447	15.296	-0.39%
2010-01-26	0	38.55	38.55	38.75	38.25	40.00	191,200	7,400,580	38.706	15.22	15.22	15.30	15.10	15.79	484,226	15.283	-1.78%
2010-01-25	0	39.25	38.90	39.25	38.50	39.25	42,800	1,663,180	38.859	15.50	15.36	15.50	15.20	15.50	108,394	15.344	1.55%
2010-01-22	0	38.65	38.35	38.95	38.10	40.25	225,600	8,754,880	38.807	15.26	15.14	15.38	15.04	15.89	571,346	15.323	-4.80%
2010-01-21	0	40.60	40.60	41.00	40.50	42.90	92,000	3,782,540	41.115	16.03	16.03	16.19	15.99	16.94	232,996	16.234	-3.68%
2010-01-20	0	42.15	42.00	42.20	42.00	42.60	27,600	1,166,420	42.262	16.64	16.58	16.66	16.58	16.82	69,899	16.687	-1.63%
2010-01-19	0	42.85	42.55	43.20	42.30	43.70	17,720	755,740	42.649	16.92	16.80	17.06	16.70	17.26	44,877	16.840	0.12%
2010-01-18	0	42.80	42.20	42.95	42.20	43.00	113,200	4,855,580	42.894	16.90	16.66	16.96	16.66	16.98	286,686	16.937	-2.06%
2010-01-15	0	43.70	43.10	43.70	42.60	43.85	62,400	2,716,060	43.527	17.26	17.02	17.26	16.82	17.31	158,032	17.187	0.69%
2010-01-14	0	43.40	43.35	43.40	42.70	43.50	71,200	3,088,180	43.373	17.14	17.12	17.14	16.86	17.18	180,318	17.126	2.60%
2010-01-13	0	42.30	42.30	42.90	42.00	44.00	75,600	3,206,600	42.415	16.70	16.70	16.94	16.58	17.37	191,462	16.748	-1.05%
2010-01-12	0	42.75	42.75	43.05	42.70	43.75	115,600	4,972,980	43.019	16.88	16.88	17.00	16.86	17.27	292,764	16.986	-1.16%
2010-01-11	0	43.25	43.00	43.25	43.00	43.90	32,400	1,405,260	43.372	17.08	16.98	17.08	16.98	17.33	82,055	17.126	0.23%
2010-01-08	0	43.15	43.15	43.55	43.15	44.10	179,600	7,882,560	43.890	17.04	17.04	17.20	17.04	17.41	454,848	17.330	0.70%
2010-01-07	0	42.85	42.80	43.20	42.65	44.00	119,600	5,193,720	43.426	16.92	16.90	17.06	16.84	17.37	302,894	17.147	0.12%
2010-01-06	0	42.80	42.75	42.80	42.65	43.35	167,604	7,187,423	42.883	16.90	16.88	16.90	16.84	17.12	424,468	16.933	0.47%
2010-01-05	0	42.60	42.30	42.70	42.00	42.80	163,899	6,952,838	42.421	16.82	16.70	16.86	16.58	16.90	415,084	16.750	0.00%
2010-01-04	0	42.60	42.40	42.60	42.35	43.00	39,803	1,693,583	42.549	16.82	16.74	16.82	16.72	16.98	100,804	16.801	-0.93%
2009-12-31	0	43.00	42.95	43.00	42.30	43.00	21,200	907,760	42.819	16.98	16.96	16.98	16.70	16.98	53,690	16.907	1.65%
2009-12-30	0	42.30	42.05	42.30	41.00	42.60	18,800	790,760	42.062	16.70	16.60	16.70	16.19	16.82	47,612	16.608	0.71%
2009-12-29	0	42.00	41.90	42.25	41.25	42.95	78,400	3,293,220	42.005	16.58	16.54	16.68	16.29	16.96	198,553	16.586	-0.59%
2009-12-28	0	42.25	42.00	42.50	41.85	42.45	190,400	7,996,494	41.998	16.68	16.58	16.78	16.52	16.76	482,200	16.583	0.96%
2009-12-24	0	41.85	41.80	42.00	41.60	42.50	521,200	21,707,705	41.649	16.52	16.51	16.58	16.43	16.78	1,319,972	16.446	1.58%
2009-12-23	0	41.20	41.20	41.55	39.80	41.80	244,450	9,943,440	40.677	16.27	16.27	16.41	15.72	16.51	619,085	16.062	2.62%
2009-12-22	0	40.15	40.10	40.15	39.30	40.80	164,400	6,591,100	40.092	15.85	15.83	15.85	15.52	16.11	416,353	15.831	0.25%
2009-12-21	0	40.05	40.00	40.40	40.00	41.80	98,000	3,963,280	40.442	15.81	15.79	15.95	15.79	16.51	248,191	15.969	-2.08%
2009-12-18	0	40.90	40.85	41.20	40.20	42.70	241,244	9,861,661	40.878	16.15	16.13	16.27	15.87	16.86	610,966	16.141	-4.10%
2009-12-17	0	42.65	42.20	42.85	42.20	43.15	107,200	4,569,380	42.625	16.84	16.66	16.92	16.66	17.04	271,491	16.831	-0.70%
2009-12-16	0	42.95	42.75	42.95	42.40	43.95	136,800	5,848,780	42.754	16.96	16.88	16.96	16.74	17.35	346,455	16.882	-2.16%
2009-12-15	0	43.90	43.45	43.90	42.45	44.00	31,200	1,356,380	43.474	17.33	17.16	17.33	16.76	17.37	79,016	17.166	-0.68%
2009-12-14	0	44.20	43.85	44.30	43.10	44.40	52,400	2,291,920	43.739	17.45	17.31	17.49	17.02	17.53	132,706	17.271	0.45%
2009-12-11	0	44.00	43.70	44.05	43.60	44.60	557,700	24,752,325	44.383	17.37	17.26	17.39	17.22	17.61	1,412,410	17.525	-1.01%
2009-12-10	0	44.45	44.05	44.45	44.00	44.50	501,400	22,139,630	44.156	17.55	17.39	17.55	17.37	17.57	1,269,827	17.435	1.02%
2009-12-09	0	44.00	44.00	44.20	43.70	45.10	913,680	40,540,560	44.371	17.37	17.37	17.45	17.26	17.81	2,313,952	17.520	-2.11%
2009-12-08	0	44.95	44.85	45.10	44.90	45.50	182,000	8,204,640	45.080	17.75	17.71	17.81	17.73	17.97	460,926	17.800	-0.11%
2009-12-07	0	45.00	44.85	45.05	44.60	45.80	286,000	12,872,880	45.010	17.77	17.71	17.79	17.61	18.08	724,313	17.773	-0.44%
2009-12-04	0	45.20	45.15	45.35	45.05	46.30	320,676	14,617,802	45.584	17.85	17.83	17.91	17.79	18.28	812,132	17.999	-2.69%
2009-12-03	0	46.45	46.15	46.55	45.80	46.95	255,200	11,749,120	46.039	18.34	18.22	18.38	18.08	18.54	646,310	18.179	2.77%
2009-12-02	0	45.20	45.20	45.40	44.90	46.10	105,200	4,767,420	45.318	17.85	17.85	17.93	17.73	18.20	266,426	17.894	0.44%
2009-12-01	0	45.00	44.95	45.00	44.70	46.00	298,000	13,480,000	45.235	17.77	17.75	17.77	17.65	18.16	754,704	17.861	-1.21%
2009-11-30	0	45.55	45.35	46.30	44.70	46.30	170,320	7,769,104	45.615	17.99	17.91	18.28	17.65	18.28	431,346	18.011	3.17%
2009-11-27	0	44.15	44.10	44.15	43.80	45.40	268,000	11,834,220	44.158	17.43	17.41	17.43	17.29	17.93	678,727	17.436	-4.64%
2009-11-26	0	46.30	46.00	46.35	45.65	46.50	45,600	2,105,760	46.179	18.28	18.16	18.30	18.03	18.36	115,485	18.234	0.43%
2009-11-25	0	46.10	46.00	46.30	45.65	46.70	128,000	5,896,700	46.068	18.20	18.16	18.28	18.03	18.44	324,168	18.190	-0.43%
2009-11-24	0	46.30	46.30	46.35	46.10	46.70	182,000	8,425,275	46.293	18.28	18.28	18.30	18.20	18.44	460,926	18.279	-0.86%
2009-11-23	0	46.70	46.70	46.75	46.50	48.50	189,600	8,852,700	46.691	18.44	18.44	18.46	18.36	19.15	480,174	18.436	-1.16%
2009-11-20	0	47.25	47.00	47.40	46.85	48.20	226,600	10,740,500	47.398	18.66	18.56	18.72	18.50	19.03	573,879	18.716	-1.97%
2009-11-19	0	48.20	48.00	48.25	47.75	48.30	334,000	16,060,750	48.086	19.03	18.95	19.05	18.85	19.07	845,876	18.987	0.52%
2009-11-18	0	47.95	47.50	48.00	47.00	48.80	394,000	18,929,580	48.045	18.93	18.76	18.95	18.56	19.27	997,830	18.971	0.52%
2009-11-17	0	47.70	47.65	47.70	47.70	48.80	231,600	11,211,000	48.407	18.83	18.81	18.83	18.83	19.27	586,541	19.114	-1.95%
2009-11-16	0	48.65	48.50	48.65	47.80	49.00	247,000	12,018,380	48.657	19.21	19.15	19.21	18.87	19.35	625,543	19.213	1.25%
2009-11-13	0	48.05	47.80	48.40	47.25	48.80	392,600	19,004,018	48.406	18.97	18.87	19.11	18.66	19.27	994,284	19.113	-1.54%
2009-11-12	0	48.80	48.60	48.80	46.65	50.00	1,118,759	54,525,292	48.737	19.27	19.19	19.27	18.42	19.74	2,833,327	19.244	5.51%
2009-11-11	0	46.25	46.25	46.35	45.00	46.45	228,000	10,444,440	45.809	18.26	18.26	18.30	17.77	18.34	577,424	18.088	2.10%
2009-11-10	0	45.30	45.00	45.30	44.70	45.50	163,600	7,377,460	45.094	17.89	17.77	17.89	17.65	17.97	414,327	17.806	1.34%
2009-11-09	0	44.70	44.70	44.80	44.50	45.00	458,000	20,436,601	44.621	17.65	17.65	17.69	17.57	17.77	1,159,914	17.619	1.48%
2009-11-06	0	44.05	44.00	44.45	43.90	44.50	245,219	10,869,507	44.326	17.39	17.37	17.55	17.33	17.57	621,032	17.502	0.34%
2009-11-05	0	43.90	43.45	43.95	43.25	45.25	209,600	9,229,632	44.035	17.33	17.16	17.35	17.08	17.87	530,825	17.387	-0.11%
2009-11-04	0	43.95	43.95	44.00	43.90	44.20	281,008	12,367,039	44.010	17.35	17.35	17.37	17.33	17.45	711,670	17.377	0.46%
2009-11-03	0	43.75	43.50	43.80	43.00	44.00	112,305	4,892,758	43.567	17.27	17.18	17.29	16.98	17.37	284,419	17.203	0.34%
2009-11-02	0	43.60	43.60	43.65	43.30	44.25	119,240	5,205,456	43.655	17.22	17.22	17.24	17.10	17.47	301,983	17.238	-1.36%
2009-10-30	0	44.20	44.15	44.25	43.30	44.75	364,380	16,124,801	44.253	17.45	17.43	17.47	17.10	17.67	922,815	17.473	2.91%
2009-10-29	0	42.95	42.80	42.90	42.00	43.00	349,039	14,907,278	42.709	16.96	16.90	16.94	16.58	16.98	883,963	16.864	0.59%
2009-10-28	0	42.70	42.70	42.80	42.00	43.40	138,400	5,900,580	42.634	16.86	16.86	16.90	16.58	17.14	350,507	16.834	0.47%
2009-10-27	0	42.50	42.50	42.70	42.30	43.20	377,200	16,064,260	42.588	16.78	16.78	16.86	16.70	17.06	955,283	16.816	-2.75%
2009-10-23	0	43.70	43.70	43.90	43.60	44.20	86,005	3,773,777	43.879	17.26	17.26	17.33	17.22	17.45	217,813	17.326	0.23%
2009-10-22	0	43.60	43.55	43.60	43.20	43.65	224,000	9,728,720	43.432	17.22	17.20	17.22	17.06	17.24	567,294	17.149	-0.80%
2009-10-21	0	43.95	43.75	43.95	43.65	44.00	171,600	7,536,760	43.921	17.35	17.27	17.35	17.24	17.37	434,588	17.342	0.23%
2009-10-20	0	43.85	43.80	43.85	43.75	44.90	523,471	23,063,156	44.058	17.31	17.29	17.31	17.27	17.73	1,325,723	17.397	-1.24%
2009-10-19	0	44.40	44.35	44.40	44.00	44.80	672,400	29,804,940	44.326	17.53	17.51	17.53	17.37	17.69	1,702,895	17.503	-2.09%
2009-10-16	0	45.35	45.30	45.45	45.10	46.00	175,200	7,969,940	45.491	17.91	17.89	17.95	17.81	18.16	443,705	17.962	-0.98%
2009-10-15	0	45.80	45.80	46.00	45.60	46.15	218,000	10,012,100	45.927	18.08	18.08	18.16	18.01	18.22	552,099	18.135	-0.65%
2009-10-14	0	46.10	46.20	46.40	45.50	46.70	145,200	6,720,320	46.283	18.20	18.24	18.32	17.97	18.44	367,728	18.275	-0.86%
2009-10-13	0	46.50	46.50	46.60	46.30	47.80	69,600	3,259,020	46.825	18.36	18.36	18.40	18.28	18.87	176,266	18.489	0.22%
2009-10-12	0	46.40	46.25	46.70	45.30	47.95	261,200	12,250,400	46.900	18.32	18.26	18.44	17.89	18.93	661,505	18.519	2.77%
2009-10-09	0	45.15	45.50	46.00	44.00	45.50	393,630	17,595,912	44.702	17.83	17.97	18.16	17.37	17.97	996,893	17.651	2.27%
2009-10-08	0	44.15	44.15	44.30	43.75	45.10	616,400	27,228,660	44.174	17.43	17.43	17.49	17.27	17.81	1,561,072	17.442	0.00%
2009-10-07	0	44.15	44.10	44.45	43.70	45.20	160,000	7,130,552	44.566	17.43	17.41	17.55	17.26	17.85	405,210	17.597	-0.79%
2009-10-06	0	44.50	44.30	44.55	44.15	46.00	95,268	4,226,102	44.360	17.57	17.49	17.59	17.43	18.16	241,272	17.516	0.79%
2009-10-05	0	44.15	44.10	44.35	44.15	44.75	94,400	4,171,080	44.185	17.43	17.41	17.51	17.43	17.67	239,074	17.447	0.00%
2009-10-02	0	44.15	44.15	44.45	43.80	45.80	293,323	12,975,202	44.235	17.43	17.43	17.55	17.29	18.08	742,859	17.467	-1.01%
2009-09-30	0	44.60	44.50	44.80	44.45	45.00	180,000	8,032,460	44.625	17.61	17.57	17.69	17.55	17.77	455,861	17.620	-0.34%
2009-09-29	0	44.75	44.75	45.00	43.95	44.90	37,200	1,666,240	44.791	17.67	17.67	17.77	17.35	17.73	94,211	17.686	1.59%
2009-09-28	0	44.05	44.00	44.05	43.85	44.20	135,200	5,956,180	44.055	17.39	17.37	17.39	17.31	17.45	342,402	17.395	-0.23%
2009-09-25	0	44.15	44.00	44.15	44.00	45.00	245,600	10,895,465	44.363	17.43	17.37	17.43	17.37	17.77	621,997	17.517	-0.79%
2009-09-24	0	44.50	44.50	44.70	44.40	44.85	52,800	2,355,540	44.613	17.57	17.57	17.65	17.53	17.71	133,719	17.616	-1.11%
2009-09-23	0	45.00	44.95	45.00	44.50	45.00	108,800	4,884,080	44.890	17.77	17.75	17.77	17.57	17.77	275,543	17.725	1.93%
2009-09-22	0	44.15	44.15	44.40	44.10	45.00	363,600	16,122,620	44.342	17.43	17.43	17.53	17.41	17.77	920,840	17.509	-1.45%
2009-09-21	0	44.80	44.65	44.95	44.35	45.70	138,152	6,176,309	44.707	17.69	17.63	17.75	17.51	18.04	349,879	17.653	-1.75%
2009-09-18	0	45.60	45.35	45.40	45.30	46.80	319,844	14,728,951	46.050	18.01	17.91	17.93	17.89	18.48	810,025	18.183	-2.25%
2009-09-17	0	46.65	46.30	46.90	46.15	47.70	520,800	24,489,535	47.023	18.42	18.28	18.52	18.22	18.83	1,318,959	18.567	0.00%
2009-09-16	0	46.65	46.50	46.55	45.40	47.60	458,800	21,258,151	46.334	18.42	18.36	18.38	17.93	18.80	1,161,940	18.295	1.52%
2009-09-15	0	45.95	45.95	46.40	45.95	46.15	135,220	6,222,630	46.019	18.14	18.14	18.32	18.14	18.22	342,453	18.171	0.88%
2009-09-14	0	45.55	45.50	46.00	45.40	47.90	258,000	12,004,364	46.529	17.99	17.97	18.16	17.93	18.91	653,401	18.372	-1.73%
2009-09-11	0	46.35	46.00	46.35	45.40	47.40	432,400	20,017,460	46.294	18.30	18.16	18.30	17.93	18.72	1,095,080	18.279	0.00%
2009-09-10	0	46.35	46.35	46.75	45.00	48.15	638,669	29,825,161	46.699	18.30	18.30	18.46	17.77	19.01	1,617,469	18.439	4.04%
2009-09-09	0	44.55	44.35	44.55	43.25	44.70	220,500	9,750,860	44.222	17.59	17.51	17.59	17.08	17.65	558,430	17.461	4.33%
2009-09-08	0	42.70	42.70	43.05	42.50	43.55	37,600	1,603,020	42.634	16.86	16.86	17.00	16.78	17.20	95,224	16.834	-1.84%
2009-09-07	0	43.50	43.45	43.50	42.80	43.50	44,000	1,899,000	43.159	17.18	17.16	17.18	16.90	17.18	111,433	17.042	2.59%
2009-09-04	0	42.40	41.65	42.00	40.75	42.65	181,600	7,678,340	42.282	16.74	16.45	16.58	16.09	16.84	459,913	16.695	0.95%
2009-09-03	0	42.00	42.00	42.10	41.55	42.20	426,800	17,923,620	41.995	16.58	16.58	16.62	16.41	16.66	1,080,898	16.582	0.00%
2009-09-02	0	42.00	41.65	42.30	41.00	42.25	327,200	13,728,440	41.957	16.58	16.45	16.70	16.19	16.68	828,654	16.567	-0.59%
2009-09-01	0	42.25	42.05	42.25	41.70	42.95	315,489	13,316,756	42.210	16.68	16.60	16.68	16.47	16.96	798,996	16.667	1.56%
2009-08-31	0	41.60	41.25	41.80	41.20	43.05	481,600	20,246,180	42.039	16.43	16.29	16.51	16.27	17.00	1,219,682	16.600	-3.82%
2009-08-28	0	43.25	43.10	43.30	43.25	44.30	1,121,600	49,007,460	43.694	17.08	17.02	17.10	17.08	17.49	2,840,522	17.253	-0.35%
2009-08-27	0	43.40	43.20	43.80	42.40	45.00	1,061,217	45,623,791	42.992	17.14	17.06	17.29	16.74	17.77	2,687,598	16.976	2.12%
2009-08-26	0	42.50	42.45	42.65	41.90	42.65	501,600	21,250,640	42.366	16.78	16.76	16.84	16.54	16.84	1,270,333	16.728	2.16%
2009-08-25	0	41.60	41.45	41.70	40.05	41.90	315,200	13,012,280	41.283	16.43	16.37	16.47	15.81	16.54	798,264	16.301	2.84%
2009-08-24	0	40.45	40.30	40.50	40.00	41.00	162,425	6,556,310	40.365	15.97	15.91	15.99	15.79	16.19	411,351	15.938	1.38%
2009-08-21	0	39.90	39.90	40.30	39.80	41.95	768,800	31,115,100	40.472	15.75	15.75	15.91	15.72	16.56	1,947,034	15.981	-0.13%
2009-08-20	0	39.95	39.85	39.95	37.20	39.95	676,100	26,614,150	39.364	15.77	15.74	15.77	14.69	15.77	1,712,266	15.543	7.54%
2009-08-19	0	37.15	37.00	37.15	36.25	37.55	616,532	22,819,751	37.013	14.67	14.61	14.67	14.31	14.83	1,561,406	14.615	2.48%
2009-08-18	0	36.25	36.10	36.45	35.60	36.75	64,400	2,320,100	36.026	14.31	14.25	14.39	14.06	14.51	163,097	14.225	-0.96%
2009-08-17	0	36.60	36.50	36.85	35.80	37.05	195,975	7,216,853	36.825	14.45	14.41	14.55	14.14	14.63	496,319	14.541	-3.05%
2009-08-14	0	37.75	37.70	38.10	37.75	38.55	828,400	31,563,900	38.102	14.91	14.89	15.04	14.91	15.22	2,097,975	15.045	2.03%
2009-08-13	0	37.00	36.70	37.00	36.30	37.50	556,800	20,478,040	36.778	14.61	14.49	14.61	14.33	14.81	1,410,131	14.522	2.78%
2009-08-12	0	36.00	35.90	36.00	35.55	36.50	248,000	8,915,580	35.950	14.21	14.18	14.21	14.04	14.41	628,076	14.195	-1.37%
2009-08-11	0	36.50	36.40	36.50	36.15	37.30	198,400	7,312,926	36.860	14.41	14.37	14.41	14.27	14.73	502,460	14.554	-1.75%
2009-08-10	0	37.15	37.10	37.15	36.05	37.70	152,000	5,648,920	37.164	14.67	14.65	14.67	14.23	14.89	384,950	14.674	2.77%
2009-08-07	0	36.15	36.00	36.35	36.05	38.00	116,400	4,247,100	36.487	14.27	14.21	14.35	14.23	15.00	294,790	14.407	-3.34%
2009-08-06	0	37.40	37.35	37.40	36.65	38.30	215,600	8,068,260	37.422	14.77	14.75	14.77	14.47	15.12	546,020	14.776	-0.13%
2009-08-05	0	37.45	37.30	38.00	37.15	39.00	267,600	10,174,980	38.023	14.79	14.73	15.00	14.67	15.40	677,714	15.014	-0.13%
2009-08-04	0	37.50	37.50	37.55	37.50	38.00	311,254	11,763,181	37.793	14.81	14.81	14.83	14.81	15.00	788,270	14.923	2.32%
2009-08-03	0	36.65	36.65	36.90	35.50	37.50	254,700	9,345,960	36.694	14.47	14.47	14.57	14.02	14.81	645,044	14.489	3.53%
2009-07-31	0	35.40	35.20	35.55	35.00	36.30	215,600	7,688,920	35.663	13.98	13.90	14.04	13.82	14.33	546,020	14.082	1.29%
2009-07-30	0	34.95	34.80	34.95	34.40	35.65	232,650	8,120,469	34.904	13.80	13.74	13.80	13.58	14.08	589,201	13.782	-1.41%
2009-07-29	0	35.45	35.45	35.55	35.00	36.40	208,491	7,434,540	35.659	14.00	14.00	14.04	13.82	14.37	528,016	14.080	-0.42%
2009-07-28	0	35.60	35.55	35.65	35.50	36.20	303,600	10,836,040	35.692	14.06	14.04	14.08	14.02	14.29	768,886	14.093	0.28%
2009-07-27	0	35.50	35.30	35.50	35.35	37.35	469,200	16,894,300	36.007	14.02	13.94	14.02	13.96	14.75	1,188,278	14.217	-3.01%
2009-07-24	0	36.60	37.20	37.50	35.75	37.70	550,398	20,117,448	36.551	14.45	14.69	14.81	14.12	14.89	1,393,917	14.432	-0.41%
2009-07-23	0	36.75	36.75	36.85	36.20	37.20	141,600	5,204,520	36.755	14.51	14.51	14.55	14.29	14.69	358,611	14.513	-2.00%
2009-07-22	0	37.50	36.20	37.50	34.90	37.50	791,300	28,496,800	36.013	14.81	14.29	14.81	13.78	14.81	2,004,017	14.220	6.53%
2009-07-21	0	35.20	35.20	35.40	34.70	35.50	461,038	16,065,829	34.847	13.90	13.90	13.98	13.70	14.02	1,167,608	13.760	1.00%
2009-07-20	0	34.85	34.90	34.95	33.50	34.90	288,800	9,900,200	34.280	13.76	13.78	13.80	13.23	13.78	731,404	13.536	4.19%
2009-07-17	0	33.45	33.40	33.50	33.20	34.15	85,000	2,847,480	33.500	13.21	13.19	13.23	13.11	13.48	215,268	13.228	-1.18%
2009-07-16	0	33.85	33.80	33.90	33.30	34.00	333,300	11,244,825	33.738	13.37	13.35	13.39	13.15	13.43	844,103	13.322	2.73%
2009-07-15	0	32.95	32.90	32.95	31.90	33.00	224,800	7,323,660	32.579	13.01	12.99	13.01	12.60	13.03	569,320	12.864	1.70%
2009-07-14	0	32.40	32.20	32.45	31.15	32.50	288,800	9,142,420	31.657	12.79	12.71	12.81	12.30	12.83	731,404	12.500	4.18%
2009-07-13	0	31.10	31.05	31.30	30.80	32.50	287,600	9,072,080	31.544	12.28	12.26	12.36	12.16	12.83	728,365	12.455	0.65%
2009-07-10	0	30.90	30.65	30.85	30.50	31.45	71,600	2,209,960	30.865	12.20	12.10	12.18	12.04	12.42	181,331	12.187	-0.64%
2009-07-09	0	31.10	31.00	31.10	30.20	31.10	84,400	2,597,480	30.776	12.28	12.24	12.28	11.92	12.28	213,748	12.152	1.63%
2009-07-08	0	30.60	30.50	30.60	30.00	31.00	148,400	4,521,300	30.467	12.08	12.04	12.08	11.85	12.24	375,832	12.030	-2.55%
2009-07-07	0	31.40	31.15	31.40	30.90	31.45	129,000	4,011,600	31.098	12.40	12.30	12.40	12.20	12.42	326,701	12.279	0.96%
2009-07-06	0	31.10	31.00	31.10	30.90	32.00	238,400	7,446,820	31.237	12.28	12.24	12.28	12.20	12.64	603,763	12.334	-0.16%
2009-07-03	0	31.15	31.10	31.15	30.40	31.30	267,600	8,300,300	31.018	12.30	12.28	12.30	12.00	12.36	677,714	12.248	-0.95%
2009-07-02	0	31.45	31.10	31.35	30.85	32.55	366,800	11,604,045	31.636	12.42	12.28	12.38	12.18	12.85	928,944	12.492	-0.47%
2009-06-30	0	31.60	31.20	31.65	31.00	32.40	328,000	10,397,280	31.699	12.48	12.32	12.50	12.24	12.79	830,681	12.517	0.80%
2009-06-29	0	31.35	31.00	31.35	30.70	32.40	360,800	11,246,120	31.170	12.38	12.24	12.38	12.12	12.79	913,749	12.308	-2.94%
2009-06-26	0	32.30	32.25	32.40	30.90	32.35	449,668	14,324,988	31.857	12.75	12.73	12.79	12.20	12.77	1,138,812	12.579	6.43%
2009-06-25	0	30.35	30.25	30.90	30.05	31.15	411,982	12,626,332	30.648	11.98	11.94	12.20	11.87	12.30	1,043,370	12.101	1.51%
2009-06-24	0	29.90	29.70	30.10	29.90	30.25	92,700	2,786,350	30.058	11.81	11.73	11.89	11.81	11.94	234,769	11.868	0.00%
2009-06-23	0	29.90	29.90	30.20	29.50	30.40	644,419	19,288,209	29.931	11.81	11.81	11.92	11.65	12.00	1,632,031	11.819	-0.83%
2009-06-22	0	30.15	30.00	30.15	29.55	30.45	1,679,600	50,477,107	30.053	11.90	11.85	11.90	11.67	12.02	4,253,692	11.867	-0.17%
2009-06-19	0	30.20	30.20	30.45	29.70	30.90	202,800	6,152,220	30.336	11.92	11.92	12.02	11.73	12.20	513,604	11.979	-1.63%
2009-06-18	0	30.70	30.50	30.70	30.40	31.60	206,868	6,390,847	30.893	12.12	12.04	12.12	12.00	12.48	523,906	12.198	-1.76%
2009-06-17	0	31.25	30.95	31.00	30.45	31.50	474,400	14,698,560	30.983	12.34	12.22	12.24	12.02	12.44	1,201,448	12.234	3.99%
2009-06-16	0	30.05	30.05	30.20	29.00	30.45	196,800	5,846,640	29.709	11.87	11.87	11.92	11.45	12.02	498,408	11.731	1.52%
2009-06-15	0	29.60	29.60	29.85	29.50	31.45	294,400	8,810,800	29.928	11.69	11.69	11.79	11.65	12.42	745,586	11.817	-4.21%
2009-06-12	0	30.90	30.85	31.00	30.60	32.70	386,000	12,128,180	31.420	12.20	12.18	12.24	12.08	12.91	977,569	12.406	-2.52%
2009-06-11	0	31.70	31.50	31.75	30.85	31.95	496,000	15,523,217	31.297	12.52	12.44	12.54	12.18	12.62	1,256,151	12.358	1.93%
2009-06-10	0	31.10	31.10	31.50	30.60	31.50	1,083,800	33,614,008	31.015	12.28	12.28	12.44	12.08	12.44	2,744,791	12.246	3.49%
2009-06-09	0	30.05	30.10	31.05	29.80	32.75	1,216,400	38,294,740	31.482	11.87	11.89	12.26	11.77	12.93	3,080,609	12.431	-6.68%
2009-06-08	0	32.20	32.40	32.50	32.00	35.80	717,300	24,577,536	34.264	12.71	12.79	12.83	12.64	14.14	1,816,607	13.529	-9.42%
2009-06-05	0	35.55	35.15	35.55	34.80	35.55	618,200	21,780,160	35.232	14.04	13.88	14.04	13.74	14.04	1,565,630	13.911	0.85%
2009-06-04	0	35.25	35.00	35.30	34.55	36.05	597,800	21,021,850	35.165	13.92	13.82	13.94	13.64	14.23	1,513,966	13.885	-3.16%
2009-06-03	0	36.40	36.10	36.50	34.20	36.55	1,144,400	40,575,150	35.455	14.37	14.25	14.41	13.50	14.43	2,898,265	14.000	4.00%
2009-06-02	0	35.00	33.50	35.00	34.00	36.40	652,800	22,970,500	35.188	13.82	13.23	13.82	13.43	14.37	1,653,257	13.894	-0.14%
2009-06-01	0	35.05	34.85	34.95	33.00	35.85	1,060,441	36,973,184	34.866	13.84	13.76	13.80	13.03	14.16	2,685,633	13.767	9.36%
2009-05-29	0	32.05	32.05	32.90	30.05	33.30	2,122,700	65,888,535	31.040	12.66	12.66	12.99	11.87	13.15	5,375,870	12.256	4.40%
2009-05-27	0	30.70	30.55	30.80	28.85	30.90	922,000	27,657,995	29.998	12.12	12.06	12.16	11.39	12.20	2,335,023	11.845	6.41%
2009-05-26	0	28.85	28.85	29.25	28.35	29.50	690,800	19,896,960	28.803	11.39	11.39	11.55	11.19	11.65	1,749,494	11.373	-1.54%
2009-05-25	0	29.30	29.00	29.60	28.80	29.85	581,400	17,045,310	29.318	11.57	11.45	11.69	11.37	11.79	1,472,432	11.576	2.45%
2009-05-22	0	28.60	28.10	28.20	28.20	29.70	2,126,000	61,254,580	28.812	11.29	11.10	11.13	11.13	11.73	5,384,228	11.377	2.14%
2009-05-21	0	28.00	27.95	28.10	27.95	28.75	535,990	15,227,113	28.409	11.06	11.04	11.10	11.04	11.35	1,357,428	11.218	-1.93%
2009-05-20	0	28.55	28.00	28.70	27.65	28.70	497,750	13,984,763	28.096	11.27	11.06	11.33	10.92	11.33	1,260,583	11.094	3.25%
2009-05-19	0	27.65	27.65	27.80	27.65	28.80	237,600	6,622,020	27.870	10.92	10.92	10.98	10.92	11.37	601,737	11.005	2.03%
2009-05-18	0	27.10	27.00	27.95	26.00	29.00	723,133	19,731,641	27.286	10.70	10.66	11.04	10.27	11.45	1,831,380	10.774	-0.73%
2009-05-15	0	27.30	27.20	27.50	27.20	27.85	373,000	10,266,500	27.524	10.78	10.74	10.86	10.74	11.00	944,646	10.868	0.37%
2009-05-14	0	27.20	27.00	27.20	26.45	27.30	455,200	12,241,420	26.892	10.74	10.66	10.74	10.44	10.78	1,152,822	10.619	-0.73%
2009-05-13	0	27.40	27.40	27.45	26.50	27.80	487,600	13,278,080	27.232	10.82	10.82	10.84	10.46	10.98	1,234,877	10.753	4.18%
2009-05-12	0	26.30	26.25	26.30	25.50	26.90	834,289	21,925,872	26.281	10.38	10.36	10.38	10.07	10.62	2,112,889	10.377	1.15%
2009-05-11	0	26.00	25.90	26.00	25.65	30.50	928,000	25,754,680	27.753	10.27	10.23	10.27	10.13	12.04	2,350,218	10.958	-11.11%
2009-05-08	0	29.25	29.10	29.25	27.80	29.60	979,600	28,034,800	28.619	11.55	11.49	11.55	10.98	11.69	2,480,898	11.300	6.36%
2009-05-07	0	27.50	27.30	27.50	25.00	28.80	1,147,000	30,769,400	26.826	10.86	10.78	10.86	9.871	11.37	2,904,849	10.592	10.89%
2009-05-06	0	24.80	24.50	24.80	23.10	24.95	805,600	19,500,060	24.206	9.792	9.674	9.792	9.121	9.852	2,040,232	9.5578	5.76%
2009-05-05	0	23.45	23.30	23.45	23.00	24.55	397,200	9,372,960	23.598	9.259	9.200	9.259	9.082	9.694	1,005,934	9.3177	-0.21%
2009-05-04	0	23.50	23.20	23.60	22.75	24.50	626,800	14,844,462	23.683	9.279	9.161	9.319	8.983	9.674	1,587,410	9.3514	3.07%
2009-04-30	0	22.80	22.60	22.80	21.30	22.85	278,000	6,176,560	22.218	9.003	8.924	9.003	8.410	9.022	704,052	8.7729	5.80%
2009-04-29	0	21.55	21.50	21.55	21.30	22.60	375,600	8,131,680	21.650	8.509	8.489	8.509	8.410	8.924	951,230	8.5486	-1.37%
2009-04-28	0	21.85	21.30	21.85	21.05	22.75	269,200	5,848,400	21.725	8.628	8.410	8.628	8.312	8.983	681,766	8.5783	-5.00%
2009-04-27	0	23.00	21.85	23.00	20.50	23.40	1,011,600	21,627,760	21.380	9.082	8.628	9.082	8.095	9.240	2,561,940	8.4419	4.55%
2009-04-24	0	22.00	22.00	22.10	21.80	22.55	267,600	5,915,240	22.105	8.687	8.687	8.726	8.608	8.904	677,714	8.7282	-0.90%
2009-04-23	0	22.20	22.20	22.40	20.50	22.50	804,000	17,602,140	21.893	8.766	8.766	8.845	8.095	8.884	2,036,180	8.6447	6.22%
2009-04-22	0	20.90	20.80	20.90	19.60	21.45	985,620	20,618,791	20.920	8.253	8.213	8.253	7.739	8.470	2,496,144	8.2603	-0.48%
2009-04-21	0	21.00	21.00	21.30	20.00	21.90	1,505,200	31,598,300	20.993	8.292	8.292	8.410	7.897	8.647	3,812,013	8.2891	-4.76%
2009-04-20	0	22.05	21.85	22.20	20.60	22.50	858,800	18,536,840	21.585	8.707	8.628	8.766	8.134	8.884	2,174,965	8.5228	7.82%
2009-04-17	0	20.45	20.45	20.50	19.90	21.00	946,400	19,332,440	20.427	8.075	8.075	8.095	7.858	8.292	2,396,817	8.0659	4.55%
2009-04-16	0	19.56	19.50	19.56	18.68	19.56	750,791	14,380,096	19.153	7.723	7.700	7.723	7.376	7.723	1,901,425	7.5628	4.71%
2009-04-15	0	18.68	18.68	18.76	18.00	18.76	370,200	6,775,756	18.303	7.376	7.376	7.408	7.107	7.408	937,555	7.2271	0.54%
2009-04-14	0	18.58	18.60	18.62	17.74	19.16	921,000	17,194,208	18.669	7.336	7.344	7.352	7.005	7.565	2,332,490	7.3716	3.80%
2009-04-09	0	17.90	17.86	17.88	17.10	18.00	471,832	8,301,012	17.593	7.068	7.052	7.060	6.752	7.107	1,194,944	6.9468	4.92%
2009-04-08	0	17.06	17.06	17.10	16.80	17.54	463,600	7,914,336	17.071	6.736	6.736	6.752	6.634	6.926	1,174,096	6.7408	-3.72%
2009-04-07	0	17.72	17.70	17.72	17.40	17.82	471,200	8,310,192	17.636	6.997	6.989	6.997	6.871	7.036	1,193,343	6.9638	-0.56%
2009-04-06	0	17.82	17.82	17.96	17.66	18.26	496,483	8,915,129	17.957	7.036	7.036	7.092	6.973	7.210	1,257,374	7.0903	3.12%
2009-04-03	0	17.28	17.28	17.34	16.06	17.34	1,150,200	19,376,796	16.846	6.823	6.823	6.847	6.341	6.847	2,912,953	6.6519	4.98%
2009-04-02	0	16.46	16.32	16.46	15.46	16.50	1,783,400	28,443,776	15.949	6.499	6.444	6.499	6.104	6.515	4,516,572	6.2976	8.29%
2009-04-01	0	15.20	15.18	15.20	15.10	15.36	930,400	14,173,264	15.234	6.002	5.994	6.002	5.962	6.065	2,356,296	6.0151	0.66%
2009-03-31	0	15.10	15.10	15.12	15.00	15.22	605,659	9,138,368	15.088	5.962	5.962	5.970	5.923	6.010	1,533,869	5.9577	-0.79%
2009-03-30	0	15.22	15.20	15.30	15.20	15.80	497,736	7,646,184	15.362	6.010	6.002	6.041	6.002	6.239	1,260,548	6.0658	-5.47%
2009-03-27	0	16.10	16.02	16.10	15.60	16.18	1,022,810	16,366,944	16.002	6.357	6.326	6.357	6.160	6.389	2,590,330	6.3185	4.68%
2009-03-26	0	15.38	15.38	15.70	15.26	16.10	2,919,501	45,029,467	15.424	6.073	6.073	6.199	6.026	6.357	7,393,819	6.0902	-3.63%
2009-03-25	0	15.96	15.96	16.00	15.90	17.16	880,000	14,402,256	16.366	6.302	6.302	6.318	6.278	6.776	2,228,655	6.4623	-7.96%
2009-03-24	0	17.34	17.34	17.42	17.00	17.50	719,406	12,407,462	17.247	6.847	6.847	6.878	6.713	6.910	1,821,941	6.8100	4.33%
2009-03-23	0	16.62	16.60	16.82	15.80	16.86	344,000	5,646,128	16.413	6.563	6.555	6.641	6.239	6.657	871,202	6.4809	7.09%
2009-03-20	0	15.52	15.52	15.68	15.10	16.30	322,000	5,164,056	16.037	6.128	6.128	6.191	5.962	6.436	815,485	6.3325	-3.48%
2009-03-19	0	16.08	16.08	16.12	15.82	16.30	664,400	10,686,316	16.084	6.349	6.349	6.365	6.247	6.436	1,682,635	6.3509	0.12%
2009-03-18	0	16.06	16.00	16.06	15.98	16.42	512,400	8,289,520	16.178	6.341	6.318	6.341	6.310	6.484	1,297,685	6.3879	-1.47%
2009-03-17	0	16.30	16.20	16.30	16.10	17.00	676,800	11,139,232	16.459	6.436	6.397	6.436	6.357	6.713	1,714,038	6.4988	0.74%
2009-03-16	0	16.18	16.18	16.20	15.90	16.80	1,424,400	23,068,048	16.195	6.389	6.389	6.397	6.278	6.634	3,607,382	6.3947	1.13%
2009-03-13	0	16.00	15.98	16.00	15.68	16.56	492,800	7,895,664	16.022	6.318	6.310	6.318	6.191	6.539	1,248,047	6.3264	-0.50%
2009-03-12	0	16.08	15.96	16.08	15.92	16.86	95,200	1,529,448	16.066	6.349	6.302	6.349	6.286	6.657	241,100	6.3436	-2.43%
2009-03-11	0	16.48	16.30	16.48	16.28	16.90	412,200	6,790,472	16.474	6.507	6.436	6.507	6.428	6.673	1,043,922	6.5048	2.23%
2009-03-10	0	16.12	16.02	16.10	15.98	16.74	125,690	2,026,575	16.124	6.365	6.326	6.357	6.310	6.610	318,318	6.3665	0.75%
2009-03-09	0	16.00	15.80	16.00	15.50	17.80	66,400	1,065,184	16.042	6.318	6.239	6.318	6.120	7.028	168,162	6.3343	-7.51%
2009-03-06	0	17.30	17.10	17.30	17.10	17.50	37,600	647,840	17.230	6.831	6.752	6.831	6.752	6.910	95,224	6.8033	4.09%
2009-03-05	0	16.62	16.62	16.88	16.62	17.82	76,800	1,330,704	17.327	6.563	6.563	6.665	6.563	7.036	194,501	6.8416	-3.82%
2009-03-04	0	17.28	17.26	17.40	17.00	17.80	24,800	431,816	17.412	6.823	6.815	6.871	6.713	7.028	62,808	6.8752	-5.16%
2009-03-03	0	18.22	18.02	18.28	18.10	18.40	300,400	5,475,408	18.227	7.194	7.115	7.218	7.147	7.265	760,782	7.1971	-1.51%
2009-03-02	0	18.50	18.50	18.58	18.40	20.00	66,110	1,237,884	18.725	7.305	7.305	7.336	7.265	7.897	167,428	7.3935	-7.50%
2009-02-27	0	20.00	18.60	20.00	18.50	20.00	21,600	412,256	19.086	7.897	7.344	7.897	7.305	7.897	54,703	7.5362	8.93%
2009-02-26	0	18.36	18.36	18.70	18.14	18.50	18,400	338,296	18.386	7.250	7.250	7.384	7.163	7.305	46,599	7.2597	-1.61%
2009-02-25	0	18.66	18.48	18.70	18.20	18.70	17,200	316,432	18.397	7.368	7.297	7.384	7.186	7.384	43,560	7.2643	2.75%
2009-02-24	0	18.16	18.16	18.28	18.10	18.20	41,600	755,056	18.150	7.171	7.171	7.218	7.147	7.186	105,355	7.1668	-1.30%
2009-02-23	0	18.40	18.40	18.80	18.22	18.42	45,600	838,984	18.399	7.265	7.265	7.423	7.194	7.273	115,485	7.2649	0.00%
2009-02-20	0	18.40	18.30	18.42	18.40	18.42	12,800	235,752	18.418	7.265	7.226	7.273	7.265	7.273	32,417	7.2725	-2.13%
2009-02-19	0	18.80	18.50	18.80	18.42	18.80	92,800	1,726,584	18.605	7.423	7.305	7.423	7.273	7.423	235,022	7.3465	0.64%
2009-02-18	0	18.68	18.68	18.72	18.30	18.64	56,400	1,047,048	18.565	7.376	7.376	7.392	7.226	7.360	142,837	7.3304	0.97%
2009-02-17	0	18.50	18.50	18.64	18.50	18.76	138,000	2,579,120	18.689	7.305	7.305	7.360	7.305	7.408	349,494	7.3796	-1.28%
2009-02-16	0	18.74	18.70	18.80	18.54	18.80	131,600	2,461,128	18.702	7.400	7.384	7.423	7.321	7.423	333,285	7.3844	-0.32%
2009-02-13	0	18.80	18.70	18.80	18.76	18.90	90,000	1,693,144	18.813	7.423	7.384	7.423	7.408	7.463	227,931	7.4283	0.00%
2009-02-12	0	18.80	18.72	18.80	18.70	19.18	34,800	655,904	18.848	7.423	7.392	7.423	7.384	7.573	88,133	7.4422	-1.98%
2009-02-11	0	19.18	19.10	19.20	19.00	19.40	62,008	1,188,065	19.160	7.573	7.542	7.581	7.502	7.660	157,039	7.5654	-1.13%
2009-02-10	0	19.40	19.40	19.50	18.70	19.40	90,000	1,729,848	19.221	7.660	7.660	7.700	7.384	7.660	227,931	7.5894	3.74%
2009-02-09	0	18.70	18.70	19.00	18.48	19.00	95,200	1,773,888	18.633	7.384	7.384	7.502	7.297	7.502	241,100	7.3575	2.30%
2009-02-06	0	18.28	18.28	18.48	18.14	18.86	134,400	2,478,992	18.445	7.218	7.218	7.297	7.163	7.447	340,376	7.2831	-0.65%
2009-02-05	0	18.40	18.40	18.46	18.02	18.58	114,400	2,108,544	18.431	7.265	7.265	7.289	7.115	7.336	289,725	7.2777	0.88%
2009-02-04	0	18.24	18.22	18.24	18.00	18.70	169,200	3,085,488	18.236	7.202	7.194	7.202	7.107	7.384	428,510	7.2005	-0.87%
2009-02-03	0	18.40	18.32	18.40	18.20	18.40	23,600	432,400	18.322	7.265	7.234	7.265	7.186	7.265	59,768	7.2346	0.00%
2009-02-02	0	18.40	18.32	18.54	18.36	19.16	102,823	1,908,469	18.561	7.265	7.234	7.321	7.250	7.565	260,406	7.3288	-4.47%
2009-01-30	0	19.26	19.14	19.26	19.10	19.42	114,000	2,193,488	19.241	7.605	7.558	7.605	7.542	7.668	288,712	7.5975	-0.82%
2009-01-29	0	19.42	19.42	19.60	18.88	20.05	264,000	5,234,036	19.826	7.668	7.668	7.739	7.455	7.917	668,597	7.8284	4.97%
2009-01-23	0	18.50	18.40	18.50	18.30	19.00	133,200	2,469,904	18.543	7.305	7.265	7.305	7.226	7.502	337,337	7.3218	0.00%
2009-01-22	0	18.50	18.50	18.66	18.50	18.68	36,400	677,264	18.606	7.305	7.305	7.368	7.305	7.376	92,185	7.3468	0.76%
2009-01-21	0	18.36	18.30	18.46	18.34	19.50	293,958	5,461,272	18.578	7.250	7.226	7.289	7.242	7.700	744,467	7.3358	-4.38%
2009-01-20	0	19.20	19.20	19.32	19.14	20.25	202,000	3,958,356	19.596	7.581	7.581	7.629	7.558	7.996	511,578	7.7375	-6.34%
2009-01-19	0	20.50	20.75	21.60	20.40	20.80	52,400	1,071,880	20.456	8.095	8.193	8.529	8.055	8.213	132,706	8.0771	-1.91%
2009-01-16	0	20.90	20.90	21.70	20.20	21.75	700,423	14,488,170	20.685	8.253	8.253	8.568	7.976	8.588	1,773,865	8.1676	4.60%
2009-01-15	0	19.98	19.84	19.98	19.56	20.40	176,100	3,502,782	19.891	7.889	7.834	7.889	7.723	8.055	445,984	7.8540	-5.75%
2009-01-14	0	21.20	20.00	21.20	20.00	21.20	173,200	3,548,520	20.488	8.371	7.897	8.371	7.897	8.371	438,640	8.0898	2.91%
2009-01-13	0	20.60	20.60	20.95	20.50	21.40	76,000	1,588,520	20.902	8.134	8.134	8.272	8.095	8.450	192,475	8.2531	-3.74%
2009-01-12	0	21.40	21.30	21.50	21.00	21.95	87,773	1,884,865	21.474	8.450	8.410	8.489	8.292	8.667	222,291	8.4793	-2.28%
2009-01-09	0	21.90	21.80	21.95	21.50	22.50	544,000	11,950,460	21.968	8.647	8.608	8.667	8.489	8.884	1,377,714	8.6741	5.54%
2009-01-08	0	20.75	20.80	20.90	19.68	21.60	427,272	9,045,532	21.170	8.193	8.213	8.253	7.771	8.529	1,082,093	8.3593	-5.68%
2009-01-07	0	22.00	22.00	22.20	21.60	22.95	530,800	11,830,600	22.288	8.687	8.687	8.766	8.529	9.062	1,344,284	8.8007	2.33%
2009-01-06	0	21.50	21.45	21.50	21.00	22.00	384,848	8,278,791	21.512	8.489	8.470	8.489	8.292	8.687	974,652	8.4941	2.38%
2009-01-05	0	21.00	20.45	21.00	20.00	21.15	204,368	4,228,560	20.691	8.292	8.075	8.292	7.897	8.351	517,575	8.1700	3.19%
2009-01-02	0	20.35	20.15	20.35	19.50	20.50	183,600	3,713,880	20.228	8.035	7.956	8.035	7.700	8.095	464,978	7.9872	2.36%
2008-12-31	0	19.88	19.72	19.88	19.40	19.90	72,000	1,421,744	19.746	7.850	7.787	7.850	7.660	7.858	182,345	7.7970	0.61%
2008-12-30	0	19.76	19.38	19.76	19.38	19.80	76,800	1,504,096	19.585	7.802	7.652	7.802	7.652	7.818	194,501	7.7331	1.54%
2008-12-29	0	19.46	19.00	19.46	18.68	19.60	198,800	3,779,544	19.012	7.684	7.502	7.684	7.376	7.739	503,473	7.5069	2.10%
2008-12-24	0	19.06	19.02	19.18	18.80	19.20	83,200	1,589,256	19.102	7.526	7.510	7.573	7.423	7.581	210,709	7.5424	0.32%
2008-12-23	0	19.00	18.30	19.00	18.20	19.00	109,200	2,040,976	18.690	7.502	7.226	7.502	7.186	7.502	276,556	7.3800	-1.04%
2008-12-22	0	19.20	19.20	19.38	19.02	19.56	101,000	1,945,116	19.259	7.581	7.581	7.652	7.510	7.723	255,789	7.6044	0.00%
2008-12-19	0	19.20	19.12	19.20	18.80	19.26	198,400	3,783,888	19.072	7.581	7.550	7.581	7.423	7.605	502,460	7.5307	-1.84%
2008-12-18	0	19.56	19.50	19.56	17.94	19.70	196,000	3,693,840	18.846	7.723	7.700	7.723	7.084	7.779	496,382	7.4415	6.89%
2008-12-17	0	18.30	18.20	18.30	17.78	19.18	360,000	6,587,776	18.299	7.226	7.186	7.226	7.021	7.573	911,723	7.2256	-2.66%
2008-12-16	0	18.80	18.72	18.80	18.78	19.20	71,200	1,347,912	18.931	7.423	7.392	7.423	7.415	7.581	180,318	7.4752	-2.99%
2008-12-15	0	19.38	19.38	19.58	17.66	19.80	624,600	11,782,364	18.864	7.652	7.652	7.731	6.973	7.818	1,581,839	7.4485	10.87%
2008-12-12	0	17.48	17.40	17.48	17.14	18.00	363,200	6,362,544	17.518	6.902	6.871	6.902	6.768	7.107	919,827	6.9171	-2.89%
2008-12-11	0	18.00	17.94	18.00	17.34	18.42	512,800	9,207,271	17.955	7.107	7.084	7.107	6.847	7.273	1,298,698	7.0896	1.69%
2008-12-10	0	17.70	17.66	17.70	17.26	17.70	586,800	10,337,024	17.616	6.989	6.973	6.989	6.815	6.989	1,486,108	6.9558	0.80%
2008-12-09	0	17.56	17.56	17.60	17.30	18.04	212,844	3,749,254	17.615	6.934	6.934	6.949	6.831	7.123	539,041	6.9554	-0.23%
2008-12-08	0	17.60	17.40	17.60	16.84	17.60	172,800	2,974,512	17.214	6.949	6.871	6.949	6.649	6.949	437,627	6.7969	6.02%
2008-12-05	0	16.60	16.60	16.90	16.24	17.00	125,200	2,101,968	16.789	6.555	6.555	6.673	6.412	6.713	317,077	6.6292	-1.31%
2008-12-04	0	16.82	16.82	16.90	16.40	17.10	188,400	3,167,416	16.812	6.641	6.641	6.673	6.476	6.752	477,135	6.6384	1.33%
2008-12-03	0	16.60	16.60	16.70	16.40	16.88	315,400	5,243,072	16.624	6.555	6.555	6.594	6.476	6.665	798,770	6.5639	3.75%
2008-12-02	0	16.00	16.00	16.20	15.72	16.20	134,261	2,147,593	15.996	6.318	6.318	6.397	6.207	6.397	340,024	6.3160	-6.76%
2008-12-01	0	17.16	17.10	17.18	15.30	17.26	349,600	5,836,920	16.696	6.776	6.752	6.784	6.041	6.815	885,384	6.5925	12.16%
2008-11-28	0	15.30	15.20	15.30	14.06	15.30	425,600	6,270,096	14.732	6.041	6.002	6.041	5.552	6.041	1,077,859	5.8172	11.03%
2008-11-27	0	13.78	13.70	13.80	13.48	14.04	369,520	5,050,149	13.667	5.441	5.410	5.449	5.323	5.544	935,833	5.3964	5.19%
2008-11-26	0	13.10	13.00	13.10	12.60	13.20	1,007,600	12,983,056	12.885	5.173	5.133	5.173	4.975	5.212	2,551,810	5.0878	0.77%
2008-11-25	0	13.00	12.90	13.00	12.64	14.00	792,000	10,477,408	13.229	5.133	5.094	5.133	4.991	5.528	2,005,790	5.2236	-6.20%
2008-11-24	0	13.86	13.86	14.00	13.80	14.20	639,200	8,937,968	13.983	5.473	5.473	5.528	5.449	5.607	1,618,814	5.5213	-1.56%
2008-11-21	0	14.08	14.00	14.08	13.76	14.22	1,013,239	14,161,814	13.977	5.560	5.528	5.560	5.433	5.615	2,566,091	5.5188	-0.14%
2008-11-20	0	14.10	13.96	14.30	13.80	14.90	359,200	5,152,408	14.344	5.567	5.512	5.646	5.449	5.883	909,696	5.6639	-6.00%
2008-11-19	0	15.00	15.00	15.06	14.96	15.10	197,508	2,961,920	14.996	5.923	5.923	5.947	5.907	5.962	500,201	5.9215	-1.32%
2008-11-18	0	15.20	15.04	15.24	15.02	16.00	568,800	8,604,968	15.128	6.002	5.939	6.018	5.931	6.318	1,440,522	5.9735	-1.17%
2008-11-17	0	15.38	15.34	15.38	15.14	15.80	1,096,800	16,832,464	15.347	6.073	6.057	6.073	5.978	6.239	2,777,715	6.0598	-2.90%
2008-11-14	0	15.84	15.82	16.00	15.82	16.60	150,400	2,446,784	16.269	6.255	6.247	6.318	6.247	6.555	380,897	6.4237	-0.38%
2008-11-13	0	15.90	15.90	15.98	15.20	16.40	1,630,800	25,719,800	15.771	6.278	6.278	6.310	6.002	6.476	4,130,103	6.2274	-6.47%
2008-11-12	0	17.00	16.80	17.00	16.74	17.90	740,800	12,482,048	16.849	6.713	6.634	6.713	6.610	7.068	1,876,122	6.6531	-6.28%
2008-11-11	0	18.14	17.70	18.12	16.60	18.48	395,200	6,757,280	17.098	7.163	6.989	7.155	6.555	7.297	1,000,869	6.7514	3.66%
2008-11-10	0	17.50	17.42	17.50	17.02	18.40	656,000	11,502,056	17.534	6.910	6.878	6.910	6.720	7.265	1,661,361	6.9233	0.46%
2008-11-07	0	17.42	17.42	17.52	16.30	17.66	538,000	8,970,456	16.674	6.878	6.878	6.918	6.436	6.973	1,362,519	6.5837	-2.57%
2008-11-06	0	17.88	17.88	17.92	15.10	18.60	441,600	7,968,360	18.044	7.060	7.060	7.076	5.962	7.344	1,118,380	7.1249	-18.73%
2008-11-05	0	22.00	21.05	22.00	20.35	22.00	390,810	8,313,053	21.271	8.687	8.312	8.687	8.035	8.687	989,751	8.3991	10.55%
2008-11-04	0	19.90	19.90	20.00	18.54	20.00	578,200	11,265,816	19.484	7.858	7.858	7.897	7.321	7.897	1,464,328	7.6935	4.74%
2008-11-03	0	19.00	19.00	19.48	18.10	19.48	762,800	14,052,224	18.422	7.502	7.502	7.692	7.147	7.692	1,931,839	7.2740	2.70%
2008-10-31	0	18.50	18.10	18.50	16.60	68.50	313,600	5,692,296	18.151	7.305	7.147	7.305	6.555	27.05	794,212	7.1672	12.53%
2008-10-30	0	16.44	16.40	16.46	14.98	16.68	442,600	7,024,964	15.872	6.491	6.476	6.499	5.915	6.586	1,120,912	6.2672	12.14%
2008-10-29	0	14.66	14.66	14.80	14.50	14.78	893,200	12,900,410	14.443	5.789	5.789	5.844	5.725	5.836	2,262,085	5.7029	5.01%
2008-10-28	0	13.96	13.72	13.96	11.40	14.98	505,200	6,900,952	13.660	5.512	5.417	5.512	4.501	5.915	1,279,451	5.3937	-0.29%
2008-10-27	0	14.00	13.70	14.00	13.48	16.46	225,600	3,285,320	14.563	5.528	5.410	5.528	5.323	6.499	571,346	5.7501	-16.07%
2008-10-24	0	16.68	16.64	16.68	16.52	17.36	228,400	3,881,232	16.993	6.586	6.570	6.586	6.523	6.855	578,437	6.7099	-4.03%
2008-10-23	0	17.38	17.38	17.56	17.00	17.84	237,700	4,149,785	17.458	6.863	6.863	6.934	6.713	7.044	601,990	6.8934	-6.05%
2008-10-22	0	18.50	18.50	18.80	16.96	19.20	458,175	8,197,020	17.891	7.305	7.305	7.423	6.697	7.581	1,160,357	7.0642	-2.63%
2008-10-21	0	19.00	19.00	19.20	17.16	19.66	897,000	16,758,200	18.682	7.502	7.502	7.581	6.776	7.763	2,271,709	7.3769	0.00%
2008-10-20	0	19.00	18.80	19.00	18.70	22.00	451,600	8,912,580	19.736	7.502	7.423	7.502	7.384	8.687	1,143,705	7.7927	-13.64%
2008-10-17	0	22.00	22.00	22.45	22.00	25.40	302,002	6,972,165	23.086	8.687	8.687	8.865	8.687	10.03	764,839	9.1159	-12.70%
2008-10-16	0	25.20	25.05	25.20	24.90	25.50	76,000	1,914,280	25.188	9.950	9.891	9.950	9.832	10.07	192,475	9.9456	-6.32%
2008-10-15	0	26.90	26.00	26.90	26.00	27.90	427,600	11,668,080	27.287	10.62	10.27	10.62	10.27	11.02	1,082,924	10.775	-5.61%
2008-10-14	0	28.50	28.00	28.50	27.40	28.60	396,400	11,104,280	28.013	11.25	11.06	11.25	10.82	11.29	1,003,908	11.061	5.56%
2008-10-13	0	27.00	27.00	27.65	24.95	27.75	459,200	12,064,100	26.272	10.66	10.66	10.92	9.852	10.96	1,162,953	10.374	3.05%
2008-10-10	0	26.20	25.40	26.20	25.30	27.00	257,500	6,761,480	26.258	10.35	10.03	10.35	9.990	10.66	652,135	10.368	-6.26%
2008-10-09	0	27.95	26.60	27.95	25.20	28.35	250,000	6,889,440	27.558	11.04	10.50	11.04	9.950	11.19	633,141	10.881	2.01%
2008-10-08	0	27.40	27.10	27.40	27.40	30.25	346,600	10,072,990	29.062	10.82	10.70	10.82	10.82	11.94	877,786	11.475	-13.70%
2008-10-06	0	31.75	31.20	31.75	31.50	33.50	147,600	4,749,980	32.181	12.54	12.32	12.54	12.44	13.23	373,806	12.707	-3.79%
2008-10-03	0	33.00	32.20	33.00	29.95	33.90	761,053	24,979,666	32.823	13.03	12.71	13.03	11.83	13.39	1,927,414	12.960	6.28%
2008-10-02	0	31.05	31.00	31.05	30.00	33.00	931,556	29,204,314	31.350	12.26	12.24	12.26	11.85	13.03	2,359,224	12.379	-4.17%
2008-09-30	0	32.40	32.20	32.35	29.50	32.55	583,600	18,612,080	31.892	12.79	12.71	12.77	11.65	12.85	1,478,003	12.593	-3.71%
2008-09-29	0	33.65	33.30	33.65	33.00	38.35	344,400	12,151,600	35.283	13.29	13.15	13.29	13.03	15.14	872,215	13.932	-15.13%
2008-09-26	0	39.65	39.00	39.65	38.30	40.70	240,400	9,432,820	39.238	15.66	15.40	15.66	15.12	16.07	608,828	15.493	-1.49%
2008-09-25	0	40.25	40.15	40.20	40.00	42.10	348,800	14,261,440	40.887	15.89	15.85	15.87	15.79	16.62	883,358	16.145	-5.29%
2008-09-24	0	42.50	42.50	43.00	42.00	44.40	153,600	6,654,700	43.325	16.78	16.78	16.98	16.58	17.53	389,002	17.107	-4.49%
2008-09-23	0	44.50	44.50	44.90	41.05	44.90	135,600	5,915,640	43.626	17.57	17.57	17.73	16.21	17.73	343,415	17.226	-0.89%
2008-09-22	0	44.90	44.85	44.90	44.30	47.30	342,000	15,562,300	45.504	17.73	17.71	17.73	17.49	18.68	866,136	17.967	-2.92%
2008-09-19	0	46.25	46.10	47.00	40.40	47.00	244,600	10,585,171	43.275	18.26	18.20	18.56	15.95	18.56	619,465	17.088	15.63%
2008-09-18	0	40.00	39.60	40.00	38.30	43.90	655,200	26,121,873	39.869	15.79	15.64	15.79	15.12	17.33	1,659,335	15.742	-12.09%
2008-09-17	0	45.50	45.35	45.80	44.50	46.10	100,400	4,545,960	45.278	17.97	17.91	18.08	17.57	18.20	254,269	17.879	-1.09%
2008-09-16	0	46.00	45.80	46.00	42.80	47.30	262,400	11,756,520	44.804	18.16	18.08	18.16	16.90	18.68	664,544	17.691	-3.16%
2008-09-12	0	47.50	46.60	47.50	46.00	47.50	155,200	7,194,980	46.359	18.76	18.40	18.76	18.16	18.76	393,054	18.305	2.26%
2008-09-11	0	46.45	46.45	47.30	45.55	47.95	307,200	14,345,120	46.696	18.34	18.34	18.68	17.99	18.93	778,003	18.438	-3.03%
2008-09-10	0	47.90	47.85	48.00	47.75	49.95	284,400	13,705,180	48.190	18.91	18.89	18.95	18.85	19.72	720,261	19.028	-1.94%
2008-09-09	0	48.85	48.85	49.80	47.90	50.10	545,200	26,482,540	48.574	19.29	19.29	19.66	18.91	19.78	1,380,753	19.180	-2.30%
2008-09-08	0	50.00	49.40	50.00	48.50	50.00	360,400	17,835,920	49.489	19.74	19.51	19.74	19.15	19.74	912,736	19.541	5.15%
2008-09-05	0	47.55	47.10	47.55	46.00	47.90	453,019	21,318,456	47.059	18.78	18.60	18.78	18.16	18.91	1,147,299	18.581	0.91%
2008-09-04	0	47.80	47.45	47.90	47.30	48.90	383,200	18,215,560	47.535	18.61	18.47	18.64	18.41	19.03	984,483	18.503	-0.42%
2008-09-03	0	48.00	48.00	48.30	47.75	48.35	459,500	22,059,025	48.007	18.68	18.68	18.80	18.59	18.82	1,180,506	18.686	0.31%
2008-09-02	0	47.85	47.90	48.20	47.50	47.90	54,400	2,599,960	47.793	18.63	18.64	18.76	18.49	18.64	139,760	18.603	-0.31%
2008-09-01	0	48.00	47.95	48.30	46.95	48.80	131,200	6,269,560	47.786	18.68	18.66	18.80	18.27	18.99	337,067	18.600	0.00%
2008-08-29	0	48.00	48.00	48.15	47.50	48.35	210,000	10,074,020	47.972	18.68	18.68	18.74	18.49	18.82	539,513	18.672	0.00%
2008-08-28	0	48.00	47.85	48.10	47.60	48.20	715,740	34,317,388	47.947	18.68	18.63	18.72	18.53	18.76	1,838,815	18.663	-0.21%
2008-08-27	0	48.10	48.10	48.40	47.30	49.10	428,800	20,648,860	48.155	18.72	18.72	18.84	18.41	19.11	1,101,635	18.744	-2.43%
2008-08-26	0	49.30	49.25	49.40	48.10	49.40	382,800	18,939,505	49.476	19.19	19.17	19.23	18.72	19.23	983,456	19.258	-2.38%
2008-08-25	0	50.50	50.50	50.80	50.15	53.20	486,200	24,776,810	50.960	19.66	19.66	19.77	19.52	20.71	1,249,102	19.836	-3.44%
2008-08-21	0	52.30	51.80	52.30	51.80	57.00	89,200	4,707,420	52.774	20.36	20.16	20.36	20.16	22.19	229,165	20.542	-7.92%
2008-08-20	0	56.80	56.80	56.85	56.60	57.00	84,400	4,802,660	56.904	22.11	22.11	22.13	22.03	22.19	216,833	22.149	-0.35%
2008-08-19	0	57.00	57.00	57.90	57.00	58.20	84,400	4,901,060	58.069	22.19	22.19	22.54	22.19	22.65	216,833	22.603	-2.65%
2008-08-18	0	58.55	58.00	58.55	58.00	62.00	60,800	3,563,780	58.615	22.79	22.58	22.79	22.58	24.13	156,202	22.815	1.12%
2008-08-15	0	57.90	57.30	57.90	57.00	57.90	136,400	7,826,320	57.378	22.54	22.30	22.54	22.19	22.54	350,427	22.334	1.58%
2008-08-14	0	57.00	56.90	57.00	56.90	58.00	202,000	11,521,274	57.036	22.19	22.15	22.19	22.15	22.58	518,960	22.201	0.00%
2008-08-13	0	57.00	56.65	57.00	56.20	58.25	150,400	8,581,560	57.058	22.19	22.05	22.19	21.88	22.67	386,394	22.209	0.35%
2008-08-12	0	56.80	56.80	57.00	56.65	58.70	268,422	15,411,780	57.416	22.11	22.11	22.19	22.05	22.85	689,606	22.349	-1.82%
2008-08-11	0	57.85	57.00	57.85	56.65	58.60	144,140	8,423,020	58.436	22.52	22.19	22.52	22.05	22.81	370,312	22.746	-1.87%
2008-08-08	0	58.95	58.55	58.95	58.85	59.95	144,800	8,537,420	58.960	22.95	22.79	22.95	22.91	23.33	372,007	22.950	0.00%
2008-08-07	0	58.95	58.95	59.20	58.80	60.00	142,800	8,433,460	59.058	22.95	22.95	23.04	22.89	23.35	366,869	22.988	0.77%
2008-08-05	0	58.50	57.70	58.50	56.55	59.15	137,600	7,941,200	57.712	22.77	22.46	22.77	22.01	23.02	353,510	22.464	-2.50%
2008-08-04	0	60.00	59.50	60.00	59.90	60.80	52,000	3,135,360	60.295	23.35	23.16	23.35	23.32	23.67	133,594	23.469	-0.50%
2008-08-01	0	60.30	60.20	60.80	60.30	62.00	26,000	1,595,240	61.355	23.47	23.43	23.67	23.47	24.13	66,797	23.882	-1.31%
2008-07-31	0	61.10	61.10	61.60	60.00	61.90	148,001	9,063,575	61.240	23.78	23.78	23.98	23.35	24.09	380,231	23.837	1.83%
2008-07-30	0	60.00	60.00	60.10	58.10	60.50	352,000	21,048,660	59.797	23.35	23.35	23.39	22.61	23.55	904,327	23.275	3.54%
2008-07-29	0	57.95	57.55	58.00	57.50	58.00	11,202	647,854	57.834	22.56	22.40	22.58	22.38	22.58	28,779	22.511	-1.45%
2008-07-28	0	58.80	58.50	58.80	58.20	59.55	83,612	4,899,568	58.599	22.89	22.77	22.89	22.65	23.18	214,808	22.809	1.29%
2008-07-25	0	58.05	58.00	58.45	58.00	59.95	24,400	1,421,864	58.273	22.60	22.58	22.75	22.58	23.33	62,686	22.682	-1.61%
2008-07-24	0	59.00	58.80	59.00	59.00	60.95	48,000	2,853,920	59.457	22.97	22.89	22.97	22.97	23.72	123,317	23.143	-3.12%
2008-07-23	0	60.90	60.30	60.90	60.60	61.20	165,721	10,092,440	60.900	23.70	23.47	23.70	23.59	23.82	425,756	23.705	2.10%
2008-07-22	0	59.65	59.10	59.65	58.00	61.00	252,000	14,932,550	59.256	23.22	23.00	23.22	22.58	23.74	647,416	23.065	2.58%
2008-07-21	0	58.15	58.15	58.50	58.10	59.25	72,000	4,225,220	58.684	22.63	22.63	22.77	22.61	23.06	184,976	22.842	0.43%
2008-07-18	0	57.90	57.50	57.90	57.35	59.80	11,600	672,460	57.971	22.54	22.38	22.54	22.32	23.28	29,802	22.564	0.00%
2008-07-17	0	57.90	57.80	57.90	57.80	59.75	62,800	3,652,820	58.166	22.54	22.50	22.54	22.50	23.26	161,340	22.640	-0.86%
2008-07-16	0	58.40	57.80	58.40	57.80	59.00	259,600	15,101,860	58.174	22.73	22.50	22.73	22.50	22.97	666,941	22.643	-1.02%
2008-07-15	0	59.00	58.80	59.00	58.40	60.00	285,200	16,795,060	58.889	22.97	22.89	22.97	22.73	23.35	732,710	22.922	-2.32%
2008-07-14	0	60.40	60.40	60.55	60.30	60.80	49,200	2,981,840	60.607	23.51	23.51	23.57	23.47	23.67	126,400	23.590	-0.82%
2008-07-11	0	60.90	60.80	61.00	60.85	61.80	70,350	4,297,895	61.093	23.70	23.67	23.74	23.69	24.06	180,737	23.780	-1.38%
2008-07-10	0	61.75	61.00	61.45	60.20	61.75	162,450	9,889,196	60.875	24.04	23.74	23.92	23.43	24.04	417,352	23.695	1.23%
2008-07-09	0	61.00	60.85	61.00	60.70	61.00	301,200	18,342,560	60.898	23.74	23.69	23.74	23.63	23.74	773,816	23.704	0.00%
2008-07-08	0	61.00	60.75	61.15	61.00	61.75	31,200	1,910,660	61.239	23.74	23.65	23.80	23.74	24.04	80,156	23.837	-1.21%
2008-07-07	0	61.75	61.65	61.70	60.70	61.80	87,900	5,411,140	61.560	24.04	24.00	24.02	23.63	24.06	225,825	23.962	0.08%
2008-07-04	0	61.70	61.70	61.90	61.05	62.25	436,400	27,043,940	61.971	24.02	24.02	24.09	23.76	24.23	1,121,160	24.121	-1.20%
2008-07-03	0	62.45	61.95	62.45	61.50	64.50	111,600	6,926,440	62.065	24.31	24.11	24.31	23.94	25.11	286,713	24.158	0.00%
2008-07-02	0	62.45	62.10	62.50	62.00	64.65	649,200	40,508,580	62.398	24.31	24.17	24.33	24.13	25.16	1,667,867	24.288	-0.72%
2008-06-30	0	62.90	62.90	63.10	61.70	63.50	33,200	2,077,040	62.561	24.48	24.48	24.56	24.02	24.72	85,294	24.351	2.28%
2008-06-27	0	61.50	61.25	61.50	59.10	61.70	488,000	30,093,992	61.668	23.94	23.84	23.94	23.00	24.02	1,253,726	24.004	0.82%
2008-06-26	0	61.00	61.00	62.30	61.00	63.00	986,000	61,043,200	61.910	23.74	23.74	24.25	23.74	24.52	2,533,143	24.098	-0.97%
2008-06-25	0	61.60	61.60	61.70	61.40	63.10	392,400	24,365,380	62.093	23.98	23.98	24.02	23.90	24.56	1,008,119	24.169	-0.81%
2008-06-24	0	62.10	62.10	62.50	61.55	64.25	375,664	23,360,464	62.184	24.17	24.17	24.33	23.96	25.01	965,122	24.205	-4.68%
2008-06-23	0	65.15	65.25	65.45	64.20	65.25	112,000	7,219,360	64.459	25.36	25.40	25.48	24.99	25.40	287,740	25.090	2.44%
2008-06-20	0	63.60	63.60	63.75	63.10	66.40	197,200	12,813,720	64.978	24.76	24.76	24.81	24.56	25.85	506,629	25.292	-3.64%
2008-06-19	0	66.00	65.55	66.00	65.45	67.00	285,160	18,869,740	66.172	25.69	25.51	25.69	25.48	26.08	732,608	25.757	-1.49%
2008-06-18	0	67.00	66.05	68.00	62.40	68.80	494,400	33,034,200	66.817	26.08	25.71	26.47	24.29	26.78	1,270,168	26.008	6.01%
2008-06-17	0	63.20	63.00	63.35	63.20	64.30	239,200	15,201,600	63.552	24.60	24.52	24.66	24.60	25.03	614,531	24.737	-0.94%
2008-06-16	0	63.80	63.65	63.80	62.70	64.50	253,753	16,205,095	63.862	24.83	24.78	24.83	24.41	25.11	651,920	24.858	-1.47%
2008-06-13	0	64.75	63.85	64.75	63.40	64.75	266,000	16,938,820	63.680	25.20	24.85	25.20	24.68	25.20	683,383	24.787	-0.31%
2008-06-12	0	64.95	64.00	65.00	62.50	64.95	913,200	58,054,760	63.573	25.28	24.91	25.30	24.33	25.28	2,346,112	24.745	0.31%
2008-06-11	0	64.75	64.85	65.00	63.00	65.30	544,000	34,846,740	64.057	25.20	25.24	25.30	24.52	25.42	1,397,596	24.933	2.29%
2008-06-10	0	63.30	63.30	64.00	63.00	66.75	361,200	22,982,080	63.627	24.64	24.64	24.91	24.52	25.98	927,963	24.766	-5.52%
2008-06-06	0	67.00	66.65	67.00	66.90	68.00	302,400	20,387,040	67.417	26.08	25.94	26.08	26.04	26.47	776,899	26.242	-1.40%
2008-06-05	0	68.70	68.50	68.70	68.10	69.40	275,200	18,911,380	68.719	26.45	26.37	26.45	26.22	26.72	714,823	26.456	-0.15%
2008-06-04	0	68.80	68.70	68.80	66.40	69.50	684,400	46,928,633	68.569	26.49	26.45	26.49	25.56	26.76	1,777,707	26.398	3.85%
2008-06-03	0	66.25	66.20	66.45	64.20	66.45	184,400	12,101,820	65.628	25.51	25.49	25.58	24.72	25.58	478,973	25.266	0.68%
2008-06-02	0	65.80	64.90	65.80	64.65	67.00	192,006	12,642,956	65.847	25.33	24.99	25.33	24.89	25.79	498,729	25.350	-1.05%
2008-05-30	0	66.50	66.40	66.95	63.20	67.90	573,600	36,897,800	64.327	25.60	25.56	25.78	24.33	26.14	1,489,907	24.765	1.37%
2008-05-29	0	65.60	65.40	65.60	60.00	68.00	1,090,400	69,523,340	63.759	25.26	25.18	25.26	23.10	26.18	2,832,278	24.547	10.07%
2008-05-28	0	59.60	59.40	59.60	58.00	59.60	478,842	28,209,636	58.912	22.95	22.87	22.95	22.33	22.95	1,243,776	22.681	2.23%
2008-05-27	0	58.30	58.10	58.30	58.00	58.60	48,000	2,796,120	58.253	22.44	22.37	22.44	22.33	22.56	124,678	22.427	-0.09%
2008-05-26	0	58.35	58.00	59.25	57.70	59.30	141,200	8,214,920	58.179	22.46	22.33	22.81	22.21	22.83	366,762	22.398	0.09%
2008-05-23	0	58.30	58.30	58.80	57.75	58.25	263,600	15,302,980	58.054	22.44	22.44	22.64	22.23	22.43	684,692	22.350	0.95%
2008-05-22	0	57.75	57.75	57.85	57.45	58.80	178,000	10,288,300	57.799	22.23	22.23	22.27	22.12	22.64	462,349	22.252	-0.43%
2008-05-21	0	58.00	57.20	57.25	56.80	59.50	292,400	16,959,818	58.002	22.33	22.02	22.04	21.87	22.91	759,499	22.330	-2.03%
2008-05-20	0	59.20	58.80	59.20	58.50	59.50	262,000	15,469,720	59.045	22.79	22.64	22.79	22.52	22.91	680,536	22.732	0.34%
2008-05-19	0	59.00	59.00	59.10	58.90	59.25	18,100	1,068,620	59.040	22.71	22.71	22.75	22.68	22.81	47,014	22.730	-0.17%
2008-05-16	0	59.10	59.10	59.20	57.90	59.20	201,600	11,751,660	58.292	22.75	22.75	22.79	22.29	22.79	523,649	22.442	2.16%
2008-05-15	0	57.85	57.55	57.70	57.00	58.00	95,200	5,467,060	57.427	22.27	22.16	22.21	21.94	22.33	247,279	22.109	1.67%
2008-05-14	0	56.90	56.90	57.65	56.25	57.35	264,905	15,109,829	57.039	21.91	21.91	22.19	21.66	22.08	688,082	21.959	-1.90%
2008-05-13	0	58.00	57.55	58.30	57.15	58.00	266,800	15,337,628	57.487	22.33	22.16	22.44	22.00	22.33	693,004	22.132	1.49%
2008-05-09	0	57.15	56.80	57.20	56.00	57.50	88,800	5,024,900	56.587	22.00	21.87	22.02	21.56	22.14	230,655	21.785	-0.52%
2008-05-08	0	57.45	57.00	57.45	56.80	57.80	64,475	3,693,276	57.282	22.12	21.94	22.12	21.87	22.25	167,472	22.053	0.09%
2008-05-07	0	57.40	57.00	57.40	56.85	58.65	129,200	7,457,760	57.723	22.10	21.94	22.10	21.89	22.58	335,593	22.223	-1.88%
2008-05-06	0	58.50	58.00	58.85	58.00	58.90	63,200	3,683,220	58.279	22.52	22.33	22.66	22.33	22.68	164,160	22.437	0.86%
2008-05-05	0	58.00	57.90	58.15	57.10	58.80	86,400	5,025,520	58.166	22.33	22.29	22.39	21.98	22.64	224,421	22.393	0.52%
2008-05-02	0	57.70	57.70	58.00	56.00	58.50	80,400	4,651,640	57.856	22.21	22.21	22.33	21.56	22.52	208,836	22.274	2.03%
2008-04-30	0	56.55	56.60	56.70	56.25	57.95	237,600	13,758,460	57.906	21.77	21.79	21.83	21.66	22.31	617,158	22.293	-2.67%
2008-04-29	0	58.10	57.50	58.10	56.50	58.15	34,000	1,944,220	57.183	22.37	22.14	22.37	21.75	22.39	88,314	22.015	3.11%
2008-04-28	0	56.35	56.35	56.50	56.10	56.70	10,800	607,980	56.294	21.69	21.69	21.75	21.60	21.83	28,053	21.673	-0.27%
2008-04-25	0	56.50	56.50	57.30	56.25	59.00	292,400	16,688,948	57.076	21.75	21.75	22.06	21.66	22.71	759,499	21.974	0.09%
2008-04-24	0	56.45	56.35	56.50	56.00	57.30	66,000	3,744,160	56.730	21.73	21.69	21.75	21.56	22.06	171,433	21.840	-0.96%
2008-04-23	0	57.00	57.00	57.35	56.15	57.40	60,356	3,433,296	56.884	21.94	21.94	22.08	21.62	22.10	156,773	21.900	1.60%
2008-04-22	0	56.10	56.10	57.10	55.40	57.20	175,026	9,812,304	56.062	21.60	21.60	21.98	21.33	22.02	454,624	21.583	1.17%
2008-04-21	0	55.45	55.35	55.40	55.20	57.45	62,800	3,493,780	55.633	21.35	21.31	21.33	21.25	22.12	163,121	21.418	0.36%
2008-04-18	0	55.25	55.25	55.30	54.40	56.10	131,200	7,253,360	55.285	21.27	21.27	21.29	20.94	21.60	340,788	21.284	-0.27%
2008-04-17	0	55.40	55.25	56.10	55.25	57.35	27,200	1,528,800	56.206	21.33	21.27	21.60	21.27	22.08	70,651	21.639	-0.36%
2008-04-16	0	55.60	55.25	55.60	55.15	56.35	39,600	2,212,240	55.865	21.41	21.27	21.41	21.23	21.69	102,860	21.507	1.55%
2008-04-15	0	54.75	54.75	54.95	54.15	54.95	60,400	3,301,260	54.657	21.08	21.08	21.16	20.85	21.16	156,887	21.042	1.20%
2008-04-14	0	54.10	54.50	54.80	54.10	55.40	130,400	7,111,300	54.535	20.83	20.98	21.10	20.83	21.33	338,710	20.995	-2.61%
2008-04-11	0	55.55	55.30	55.70	55.10	56.50	71,200	3,959,940	55.617	21.39	21.29	21.44	21.21	21.75	184,940	21.412	0.09%
2008-04-10	0	55.50	55.20	55.80	54.95	55.60	409,200	22,551,393	55.111	21.37	21.25	21.48	21.16	21.41	1,062,884	21.217	0.73%
2008-04-09	0	55.10	55.05	55.15	54.80	55.85	265,500	14,602,210	54.999	21.21	21.19	21.23	21.10	21.50	689,628	21.174	0.27%
2008-04-08	0	54.95	54.95	55.20	54.90	56.25	317,200	17,458,860	55.041	21.16	21.16	21.25	21.14	21.66	823,917	21.190	-0.09%
2008-04-07	0	55.00	54.95	55.00	54.90	55.95	451,600	24,992,525	55.342	21.17	21.16	21.17	21.14	21.54	1,173,016	21.306	-0.36%
2008-04-03	0	55.20	55.15	56.10	54.00	57.50	509,200	28,554,080	56.076	21.25	21.23	21.60	20.79	22.14	1,322,630	21.589	3.66%
2008-04-02	0	53.25	53.00	53.50	52.10	53.50	566,600	29,547,471	52.149	20.50	20.40	20.60	20.06	20.60	1,471,725	20.077	4.41%
2008-04-01	0	51.00	50.90	51.00	50.40	52.10	256,000	13,064,452	51.033	19.63	19.60	19.63	19.40	20.06	664,952	19.647	-0.10%
2008-03-31	0	51.05	50.70	51.80	50.65	52.00	521,213	26,521,017	50.883	19.65	19.52	19.94	19.50	20.02	1,353,834	19.590	-0.29%
2008-03-28	0	51.20	51.20	51.35	50.30	51.90	126,400	6,422,040	50.807	19.71	19.71	19.77	19.37	19.98	328,320	19.560	-0.78%
2008-03-27	0	51.60	51.15	51.60	50.25	52.00	604,081	30,755,121	50.912	19.87	19.69	19.87	19.35	20.02	1,569,081	19.601	-0.39%
2008-03-26	0	51.80	51.00	52.20	49.00	52.00	570,044	28,582,755	50.141	19.94	19.63	20.10	18.86	20.02	1,480,671	19.304	5.39%
2008-03-25	0	49.15	49.15	49.70	48.40	50.30	693,400	34,209,590	49.336	18.92	18.92	19.13	18.63	19.37	1,801,084	18.994	-0.20%
2008-03-20	0	49.25	49.25	49.30	49.00	50.00	202,800	9,996,740	49.294	18.96	18.96	18.98	18.86	19.25	526,766	18.978	-2.28%
2008-03-19	0	50.40	50.40	50.50	49.90	51.50	181,200	9,139,860	50.441	19.40	19.40	19.44	19.21	19.83	470,661	19.419	2.34%
2008-03-18	0	49.25	49.25	49.45	47.50	51.55	357,200	17,801,204	49.835	18.96	18.96	19.04	18.29	19.85	927,815	19.186	-3.81%
2008-03-17	0	51.20	51.20	51.70	50.50	52.00	271,200	13,900,360	51.255	19.71	19.71	19.90	19.44	20.02	704,433	19.733	-3.94%
2008-03-14	0	53.30	53.30	53.60	52.00	53.85	535,720	28,539,030	53.272	20.52	20.52	20.64	20.02	20.73	1,391,515	20.509	2.01%
2008-03-13	0	52.25	51.70	52.60	51.50	54.20	758,400	40,122,636	52.904	20.12	19.90	20.25	19.83	20.87	1,969,919	20.368	-0.76%
2008-03-12	0	52.65	52.65	52.75	51.60	53.10	69,600	3,654,760	52.511	20.27	20.27	20.31	19.87	20.44	180,784	20.216	4.15%
2008-03-11	0	50.55	50.50	50.55	48.90	51.15	802,269	40,291,880	50.222	19.46	19.44	19.46	18.83	19.69	2,083,867	19.335	2.85%
2008-03-10	0	49.15	49.15	49.40	47.90	52.20	611,671	29,969,786	48.997	18.92	18.92	19.02	18.44	20.10	1,588,795	18.863	-6.02%
2008-03-07	0	52.30	52.30	52.90	52.00	54.40	204,950	10,856,305	52.971	20.13	20.13	20.37	20.02	20.94	532,351	20.393	-4.82%
2008-03-06	0	54.95	55.00	55.10	54.45	56.00	409,600	22,707,460	55.438	21.16	21.17	21.21	20.96	21.56	1,063,923	21.343	0.00%
2008-03-05	0	54.95	54.85	54.95	54.55	57.00	225,300	12,401,990	55.047	21.16	21.12	21.16	21.00	21.94	585,209	21.192	-4.43%
2008-03-04	0	57.50	56.90	57.50	56.70	57.80	388,324	22,191,644	57.147	22.14	21.91	22.14	21.83	22.25	1,008,659	22.001	-0.26%
2008-03-03	0	57.65	57.40	57.65	56.60	57.85	90,400	5,171,852	57.211	22.19	22.10	22.19	21.79	22.27	234,811	22.026	0.09%
2008-02-29	0	57.60	57.10	57.65	55.80	57.80	1,275,800	72,782,950	57.049	22.18	21.98	22.19	21.48	22.25	3,313,849	21.963	0.70%
2008-02-28	0	57.20	57.20	57.25	55.80	58.25	401,200	22,902,652	57.085	22.02	22.02	22.04	21.48	22.43	1,042,104	21.977	-0.09%
2008-02-27	0	57.25	57.25	57.30	54.00	57.40	275,600	15,641,060	56.753	22.04	22.04	22.06	20.79	22.10	715,862	21.849	7.82%
2008-02-26	0	53.10	53.10	53.60	53.00	53.80	213,000	11,393,960	53.493	20.44	20.44	20.64	20.40	20.71	553,261	20.594	0.19%
2008-02-25	0	53.00	52.80	53.00	52.70	55.00	117,600	6,284,620	53.441	20.40	20.33	20.40	20.29	21.17	305,462	20.574	-2.48%
2008-02-22	0	54.35	54.30	54.35	54.15	55.65	156,413	8,520,270	54.473	20.92	20.90	20.92	20.85	21.42	406,278	20.972	-2.42%
2008-02-21	0	55.70	55.70	55.80	55.50	57.80	99,257	5,585,017	56.268	21.44	21.44	21.48	21.37	22.25	257,817	21.663	-1.33%
2008-02-20	0	56.45	56.40	56.45	56.45	58.70	391,648	22,611,847	57.735	21.73	21.71	21.73	21.73	22.60	1,017,293	22.227	-3.01%
2008-02-19	0	58.20	58.20	58.50	58.10	58.65	409,670	23,862,846	58.249	22.41	22.41	22.52	22.37	22.58	1,064,104	22.425	-1.02%
2008-02-18	0	58.80	58.80	58.95	58.65	59.55	267,601	15,810,400	59.082	22.64	22.64	22.70	22.58	22.93	695,085	22.746	-0.25%
2008-02-15	0	58.95	58.95	59.00	58.10	61.50	486,071	28,999,717	59.661	22.70	22.70	22.71	22.37	23.68	1,262,553	22.969	-3.52%
2008-02-14	0	61.10	61.05	61.10	59.65	61.50	638,000	38,619,408	60.532	23.52	23.50	23.52	22.96	23.68	1,657,184	23.304	2.60%
2008-02-13	0	59.55	59.45	59.55	59.00	60.10	227,703	13,524,917	59.397	22.93	22.89	22.93	22.71	23.14	591,451	22.867	-0.75%
2008-02-12	0	60.00	59.60	60.00	59.50	61.45	260,071	15,611,803	60.029	23.10	22.95	23.10	22.91	23.66	675,526	23.111	-2.44%
2008-02-11	0	61.50	60.50	61.50	58.95	61.60	122,600	7,485,510	61.056	23.68	23.29	23.68	22.70	23.72	318,449	23.506	2.84%
2008-02-06	0	59.80	59.80	60.00	59.50	60.50	752,800	45,177,120	60.012	23.02	23.02	23.10	22.91	23.29	1,955,373	23.104	-0.50%
2008-02-05	0	60.10	60.10	60.30	59.90	62.65	607,600	36,676,480	60.363	23.14	23.14	23.21	23.06	24.12	1,578,221	23.239	-4.07%
2008-02-04	0	62.65	62.50	62.80	61.65	62.90	105,200	6,572,960	62.481	24.12	24.06	24.18	23.73	24.22	273,254	24.054	1.05%
2008-02-01	0	62.00	61.60	62.00	60.10	62.30	76,600	4,679,810	61.094	23.87	23.72	23.87	23.14	23.98	198,966	23.521	0.98%
2008-01-31	0	61.40	61.30	61.40	60.00	61.50	108,431	6,609,542	60.956	23.64	23.60	23.64	23.10	23.68	281,646	23.468	1.74%
2008-01-30	0	60.35	60.35	60.70	60.00	61.55	282,400	17,033,620	60.317	23.23	23.23	23.37	23.10	23.70	733,525	23.222	-0.33%
2008-01-29	0	60.55	60.55	60.60	60.25	60.85	78,400	4,748,260	60.565	23.31	23.31	23.33	23.20	23.43	203,641	23.317	0.75%
2008-01-28	0	60.10	60.10	60.20	60.05	61.00	70,800	4,262,140	60.200	23.14	23.14	23.18	23.12	23.48	183,901	23.176	-3.45%
2008-01-25	0	62.25	62.25	62.30	60.35	62.30	272,800	16,795,390	61.567	23.97	23.97	23.98	23.23	23.98	708,589	23.703	2.22%
2008-01-24	0	60.90	60.60	61.30	60.90	63.00	186,200	11,557,020	62.068	23.45	23.33	23.60	23.45	24.25	483,648	23.895	-1.85%
2008-01-23	0	62.05	62.00	62.05	60.90	62.10	148,000	9,097,860	61.472	23.89	23.87	23.89	23.45	23.91	384,425	23.666	6.07%
2008-01-22	0	58.50	58.50	58.55	58.50	61.45	214,800	12,735,520	59.290	22.52	22.52	22.54	22.52	23.66	557,936	22.826	-7.87%
2008-01-21	0	63.50	63.50	63.95	63.15	64.00	142,800	9,063,000	63.466	24.45	24.45	24.62	24.31	24.64	370,918	24.434	-1.55%
2008-01-18	0	64.50	64.35	64.50	61.45	66.35	198,400	12,763,540	64.332	24.83	24.77	24.83	23.66	25.54	515,337	24.767	1.02%
2008-01-17	0	63.85	63.90	64.25	62.10	65.00	458,400	29,275,640	63.865	24.58	24.60	24.74	23.91	25.02	1,190,679	24.587	1.19%
2008-01-16	0	63.10	63.05	63.10	62.50	67.40	644,700	41,485,181	64.348	24.29	24.27	24.29	24.06	25.95	1,674,587	24.773	-7.14%
2008-01-15	0	67.95	67.80	67.95	67.80	74.15	981,201	68,235,110	69.542	26.16	26.10	26.16	26.10	28.55	2,548,637	26.773	-9.40%
2008-01-14	0	75.00	74.00	74.50	75.00	80.00	272,625	21,283,092	78.067	28.87	28.49	28.68	28.87	30.80	708,134	30.055	-5.06%
2008-01-11	0	79.00	78.50	78.90	77.00	79.60	283,467	22,171,718	78.216	30.41	30.22	30.38	29.64	30.65	736,296	30.112	3.00%
2008-01-10	0	76.70	76.70	77.05	73.30	77.80	135,793	10,368,815	76.358	29.53	29.53	29.66	28.22	29.95	352,718	29.397	4.07%
2008-01-09	0	73.70	73.70	74.00	70.05	73.70	447,200	31,640,374	70.752	28.37	28.37	28.49	26.97	28.37	1,161,587	27.239	4.99%
2008-01-08	0	70.20	70.20	70.30	70.10	71.65	579,096	40,969,082	70.747	27.03	27.03	27.06	26.99	27.58	1,504,183	27.237	-1.61%
2008-01-07	0	71.35	71.35	71.50	71.00	74.00	308,400	22,342,960	72.448	27.47	27.47	27.53	27.33	28.49	801,059	27.892	-3.78%
2008-01-04	0	74.15	74.10	74.15	73.50	76.25	247,200	18,473,382	74.731	28.55	28.53	28.55	28.30	29.36	642,094	28.771	-1.46%
2008-01-03	0	75.25	75.25	75.35	74.80	77.00	217,871	16,534,453	75.891	28.97	28.97	29.01	28.80	29.64	565,913	29.217	-1.18%
2008-01-02	0	76.15	76.15	76.20	76.00	76.80	166,306	12,704,852	76.394	29.32	29.32	29.34	29.26	29.57	431,974	29.411	-1.23%
2007-12-31	0	77.10	77.00	77.10	76.10	77.70	179,600	13,823,300	76.967	29.68	29.64	29.68	29.30	29.91	466,505	29.632	-0.32%
2007-12-28	0	77.35	77.35	77.95	77.00	78.25	181,091	14,104,465	77.886	29.78	29.78	30.01	29.64	30.13	470,378	29.985	-0.19%
2007-12-27	0	77.50	77.45	77.50	76.10	78.20	113,470	8,771,170	77.299	29.84	29.82	29.84	29.30	30.11	294,735	29.760	0.78%
2007-12-24	0	76.90	77.30	77.40	76.90	77.90	122,200	9,463,340	77.441	29.61	29.76	29.80	29.61	29.99	317,410	29.814	0.52%
2007-12-21	0	76.50	76.50	77.00	76.50	77.15	41,968	3,229,404	76.949	29.45	29.45	29.64	29.45	29.70	109,011	29.625	0.00%
2007-12-20	0	76.50	76.15	76.50	76.65	77.30	72,002	5,550,774	77.092	29.45	29.32	29.45	29.51	29.76	187,023	29.680	-0.65%
2007-12-19	0	77.00	76.30	77.00	75.90	83.00	250,940	19,397,330	77.299	29.64	29.37	29.64	29.22	31.95	651,808	29.759	0.26%
2007-12-18	0	76.80	74.45	78.50	73.50	80.00	976,702	72,644,321	74.377	29.57	28.66	30.22	28.30	30.80	2,536,951	28.634	3.92%
2007-12-17	0	73.90	74.40	74.60	70.00	74.45	585,891	42,131,915	71.911	28.45	28.64	28.72	26.95	28.66	1,521,833	27.685	-1.34%
2007-12-14	0	74.90	74.90	74.95	74.00	80.50	907,600	70,037,554	77.168	28.84	28.84	28.86	28.49	30.99	2,357,461	29.709	-6.96%
2007-12-13	0	80.50	80.20	80.50	80.00	82.00	501,811	40,464,560	80.637	30.99	30.88	30.99	30.80	31.57	1,303,438	31.044	-0.25%
2007-12-12	0	80.70	80.40	80.70	75.55	81.00	303,600	24,463,580	80.578	31.07	30.95	31.07	29.09	31.18	788,591	31.022	-1.22%
2007-12-11	0	81.70	81.35	81.70	80.85	81.90	728,276	59,181,147	81.262	31.45	31.32	31.45	31.13	31.53	1,891,673	31.285	1.36%
2007-12-10	0	80.60	80.35	80.80	80.00	81.30	399,000	32,104,000	80.461	31.03	30.93	31.11	30.80	31.30	1,036,389	30.977	1.45%
2007-12-07	0	79.45	79.50	79.90	78.05	80.50	772,237	61,310,688	79.394	30.59	30.61	30.76	30.05	30.99	2,005,860	30.566	1.79%
2007-12-06	0	78.05	78.30	78.50	76.00	80.00	506,094	39,419,882	77.890	30.05	30.14	30.22	29.26	30.80	1,314,563	29.987	4.07%
2007-12-05	0	75.00	74.50	75.00	70.20	75.85	737,426	51,628,325	70.012	28.87	28.68	28.87	27.03	29.20	1,915,440	26.954	6.84%
2007-12-04	0	70.20	70.50	73.80	67.50	71.00	957,348	65,578,270	68.500	27.03	27.14	28.41	25.99	27.33	2,486,680	26.372	2.63%
2007-12-03	0	68.40	68.00	68.40	67.85	71.00	785,495	54,261,252	69.079	26.33	26.18	26.33	26.12	27.33	2,040,297	26.595	-1.58%
2007-11-30	0	69.50	69.00	69.50	66.05	70.00	227,949	15,602,681	68.448	26.76	26.56	26.76	25.43	26.95	592,090	26.352	0.87%
2007-11-29	0	68.90	68.50	69.00	67.50	69.50	459,400	31,431,200	68.418	26.53	26.37	26.56	25.99	26.76	1,193,276	26.340	3.61%
2007-11-28	0	66.50	68.45	68.50	65.00	66.50	377,195	24,777,533	65.689	25.60	26.35	26.37	25.02	25.60	979,752	25.290	0.76%
2007-11-27	0	66.00	66.00	67.00	62.50	67.00	899,618	57,547,444	63.969	25.41	25.41	25.79	24.06	25.79	2,336,728	24.627	-0.30%
2007-11-26	0	66.20	66.10	66.20	66.00	66.35	974,897	64,500,569	66.161	25.49	25.45	25.49	25.41	25.54	2,532,263	25.472	-0.08%
2007-11-23	0	66.25	66.00	66.30	65.50	66.25	439,600	29,060,000	66.106	25.51	25.41	25.52	25.22	25.51	1,141,847	25.450	0.53%
2007-11-22	0	65.90	65.90	66.25	65.70	67.60	627,200	41,416,000	66.033	25.37	25.37	25.51	25.29	26.03	1,629,131	25.422	-3.94%
2007-11-21	0	68.60	68.60	68.65	67.60	69.80	184,801	12,640,428	68.400	26.41	26.41	26.43	26.03	26.87	480,015	26.333	-2.00%
2007-11-20	0	70.00	69.00	70.00	65.30	70.00	232,805	15,387,385	66.096	26.95	26.56	26.95	25.14	26.95	604,703	25.446	4.48%
2007-11-19	0	67.00	66.90	67.15	66.40	68.50	246,600	16,530,320	67.033	25.79	25.76	25.85	25.56	26.37	640,535	25.807	0.15%
2007-11-16	0	66.90	66.90	68.05	66.80	68.25	193,200	13,144,420	68.035	25.76	25.76	26.20	25.72	26.28	501,831	26.193	-1.69%
2007-11-15	0	68.05	68.00	68.05	66.60	68.50	818,400	55,679,304	68.034	26.20	26.18	26.20	25.64	26.37	2,125,767	26.193	0.00%
2007-11-14	0	68.05	68.00	68.15	67.50	68.50	320,856	21,836,748	68.058	26.20	26.18	26.24	25.99	26.37	833,413	26.202	0.22%
2007-11-13	0	67.90	67.90	68.30	67.10	69.00	1,684,000	114,459,860	67.969	26.14	26.14	26.29	25.83	26.56	4,374,135	26.167	-1.59%
2007-11-12	0	69.00	68.85	69.00	68.50	69.50	196,300	13,548,165	69.018	26.56	26.51	26.56	26.37	26.76	509,883	26.571	-0.65%
2007-11-09	0	69.45	69.00	69.45	69.00	69.75	59,800	4,135,180	69.150	26.74	26.56	26.74	26.56	26.85	155,329	26.622	3.12%
2007-11-08	0	67.35	67.15	67.30	67.00	73.05	326,768	23,306,298	71.324	25.93	25.85	25.91	25.79	28.12	848,769	27.459	-4.13%
2007-11-07	0	70.25	70.25	71.00	70.00	74.00	838,000	58,658,758	69.999	27.05	27.05	27.33	26.95	28.49	2,176,677	26.949	2.11%
2007-11-06	0	68.80	68.50	68.80	65.00	75.00	758,520	52,183,853	68.797	26.49	26.37	26.49	25.02	28.87	1,970,231	26.486	-4.18%
2007-11-05	0	71.80	71.50	71.65	70.25	74.00	325,519	23,545,667	72.333	27.64	27.53	27.58	27.05	28.49	845,525	27.847	-2.58%
2007-11-02	0	73.70	73.60	73.95	71.00	73.80	197,900	14,287,690	72.197	28.37	28.34	28.47	27.33	28.41	514,039	27.795	-0.47%
2007-11-01	0	74.05	73.95	74.05	73.55	74.20	226,106	16,733,654	74.008	28.51	28.47	28.51	28.32	28.57	587,303	28.492	0.68%
2007-10-31	0	73.55	72.50	74.00	71.70	74.00	1,019,164	74,026,517	72.635	28.32	27.91	28.49	27.60	28.49	2,647,245	27.964	0.14%
2007-10-30	0	73.45	73.10	73.65	70.45	73.80	426,600	30,850,080	72.316	28.28	28.14	28.35	27.12	28.41	1,108,079	27.841	4.04%
2007-10-29	0	70.60	70.60	71.00	69.00	71.00	1,085,600	75,975,160	69.984	27.18	27.18	27.33	26.56	27.33	2,819,810	26.943	0.86%
2007-10-26	0	70.00	70.05	70.20	69.60	70.40	384,600	26,962,680	70.106	26.95	26.97	27.03	26.80	27.10	998,986	26.990	-0.57%
2007-10-25	0	70.40	69.50	70.50	68.95	73.00	638,020	44,294,970	69.426	27.10	26.76	27.14	26.55	28.10	1,657,236	26.728	1.29%
2007-10-24	0	69.50	69.45	69.50	68.00	70.00	398,901	27,586,579	69.156	26.76	26.74	26.76	26.18	26.95	1,036,132	26.625	0.51%
2007-10-23	0	69.15	69.15	69.25	69.00	69.20	316,000	21,696,474	68.660	26.62	26.62	26.66	26.56	26.64	820,800	26.433	0.22%
2007-10-22	0	69.00	68.00	69.00	67.50	69.00	699,883	47,573,164	67.973	26.56	26.18	26.56	25.99	26.56	1,817,923	26.169	1.10%
2007-10-18	0	68.25	68.20	68.25	67.75	68.70	338,000	23,104,860	68.358	26.28	26.26	26.28	26.08	26.45	877,944	26.317	0.37%
2007-10-17	0	68.00	67.75	68.00	65.60	69.00	248,000	16,926,580	68.252	26.18	26.08	26.18	25.26	26.56	644,172	26.276	3.34%
2007-10-16	0	65.80	65.65	66.00	65.55	69.00	178,600	12,081,600	67.646	25.33	25.27	25.41	25.24	26.56	463,908	26.043	-4.64%
2007-10-15	0	69.00	69.00	69.05	68.95	69.55	97,720	6,743,864	69.012	26.56	26.56	26.58	26.55	26.78	253,824	26.569	0.00%
2007-10-12	0	69.00	69.00	69.05	68.75	70.00	4,707,400	324,419,484	68.917	26.56	26.56	26.58	26.47	26.95	12,227,317	26.532	-1.29%
2007-10-11	0	69.90	69.80	69.90	69.00	69.90	610,445	42,196,442	69.124	26.91	26.87	26.91	26.56	26.91	1,585,611	26.612	1.75%
2007-10-10	0	68.70	68.55	68.70	67.55	70.10	794,600	54,355,160	68.406	26.45	26.39	26.45	26.01	26.99	2,063,947	26.336	4.09%
2007-10-09	0	66.00	66.00	66.05	64.05	66.20	419,600	27,411,860	65.329	25.41	25.41	25.43	24.66	25.49	1,089,897	25.151	1.54%
2007-10-08	0	65.00	65.00	65.10	65.00	65.60	425,600	27,674,540	65.025	25.02	25.02	25.06	25.02	25.26	1,105,482	25.034	0.23%
2007-10-05	0	64.85	64.85	65.20	64.85	65.20	61,244	3,974,738	64.900	24.97	24.97	25.10	24.97	25.10	159,079	24.986	0.54%
2007-10-04	0	64.50	64.10	64.50	64.00	65.15	786,400	51,131,459	65.020	24.83	24.68	24.83	24.64	25.08	2,042,648	25.032	-0.31%
2007-10-03	0	64.70	65.00	66.50	64.35	67.00	1,090,208	71,911,358	65.961	24.91	25.02	25.60	24.77	25.79	2,831,780	25.394	-0.31%
2007-10-02	0	64.90	63.00	64.85	61.00	65.00	796,000	50,413,240	63.333	24.99	24.25	24.97	23.48	25.02	2,067,584	24.383	8.17%
2007-09-28	0	60.00	59.90	60.10	59.80	60.80	382,000	22,984,320	60.168	23.10	23.06	23.14	23.02	23.41	992,232	23.164	-1.48%
2007-09-27	0	60.90	60.80	61.15	60.00	61.80	560,874	33,985,877	60.594	23.45	23.41	23.54	23.10	23.79	1,456,852	23.328	1.50%
2007-09-25	0	60.00	60.00	60.30	59.70	61.00	609,406	36,765,910	60.331	23.10	23.10	23.21	22.98	23.48	1,582,912	23.227	-2.76%
2007-09-24	0	61.70	61.40	61.70	61.40	63.50	393,600	24,523,640	62.306	23.75	23.64	23.75	23.64	24.45	1,022,363	23.987	-2.06%
2007-09-21	0	63.00	63.00	63.10	62.30	64.05	310,400	19,618,240	63.203	24.25	24.25	24.29	23.98	24.66	806,254	24.333	-1.64%
2007-09-20	0	64.05	64.05	64.60	63.00	67.00	829,600	53,875,880	64.942	24.66	24.66	24.87	24.25	25.79	2,154,859	25.002	2.89%
2007-09-19	0	63.00	63.00	63.15	60.20	63.60	2,544,700	158,955,185	62.465	23.97	23.97	24.02	22.90	24.19	6,689,411	23.762	5.35%
2007-09-18	0	59.80	59.80	60.15	59.80	60.15	290,600	17,437,460	60.005	22.75	22.75	22.88	22.75	22.88	763,918	22.826	-0.58%
2007-09-17	0	60.15	60.10	60.15	60.10	61.50	385,600	23,242,660	60.277	22.88	22.86	22.88	22.86	23.40	1,013,651	22.930	-2.98%
2007-09-14	0	62.00	61.80	62.00	60.55	62.45	232,400	14,340,160	61.705	23.59	23.51	23.59	23.03	23.76	610,924	23.473	1.64%
2007-09-13	0	61.00	60.70	61.10	59.20	61.10	184,000	11,079,580	60.215	23.20	23.09	23.24	22.52	23.24	483,692	22.906	3.39%
2007-09-12	0	59.00	58.80	59.00	58.25	60.50	833,700	49,391,620	59.244	22.44	22.37	22.44	22.16	23.01	2,191,599	22.537	-1.58%
2007-09-11	0	59.95	59.90	59.95	59.40	61.55	754,800	45,682,260	60.522	22.81	22.79	22.81	22.60	23.41	1,984,190	23.023	-1.80%
2007-09-10	0	61.05	60.75	60.80	60.50	63.50	503,200	31,264,360	62.131	23.22	23.11	23.13	23.01	24.16	1,322,793	23.635	-4.31%
2007-09-07	0	63.80	63.75	63.80	63.70	64.95	107,469	6,910,922	64.306	24.27	24.25	24.27	24.23	24.71	282,510	24.463	-1.01%
2007-09-06	0	64.45	64.45	64.65	63.35	65.20	138,677	8,937,960	64.452	24.52	24.52	24.59	24.10	24.80	364,549	24.518	0.47%
2007-09-05	0	64.15	64.10	64.80	63.75	65.30	360,800	23,372,420	64.779	24.40	24.38	24.65	24.25	24.84	948,457	24.643	0.55%
2007-09-04	0	63.80	63.55	63.85	63.10	64.95	89,600	5,734,680	64.003	24.27	24.17	24.29	24.00	24.71	235,537	24.347	0.87%
2007-09-03	0	63.25	63.20	63.25	62.50	63.95	283,789	17,942,284	63.224	24.06	24.04	24.06	23.78	24.33	746,014	24.051	0.72%
2007-08-31	0	62.80	63.00	63.20	62.20	64.30	224,400	14,127,220	62.956	23.89	23.97	24.04	23.66	24.46	589,894	23.949	-1.18%
2007-08-30	0	63.55	63.40	63.60	61.85	64.30	926,005	58,394,326	63.060	24.17	24.12	24.19	23.53	24.46	2,434,247	23.989	3.25%
2007-08-29	0	61.55	61.55	61.90	61.50	62.00	95,800	5,919,560	61.791	23.41	23.41	23.55	23.40	23.59	251,835	23.506	-3.07%
2007-08-28	0	63.50	62.00	63.40	62.10	63.50	312,000	19,520,580	62.566	24.16	23.59	24.12	23.62	24.16	820,174	23.801	1.36%
2007-08-27	0	62.65	62.30	62.85	62.65	63.25	202,800	12,754,360	62.891	23.83	23.70	23.91	23.83	24.06	533,113	23.924	1.05%
2007-08-24	0	62.00	61.90	62.00	61.70	62.95	36,600	2,272,280	62.084	23.59	23.55	23.59	23.47	23.95	96,213	23.617	-1.67%
2007-08-23	0	63.05	62.00	63.40	61.00	63.50	623,967	38,982,194	62.475	23.98	23.59	24.12	23.20	24.16	1,640,261	23.766	3.36%
2007-08-22	0	61.00	60.00	61.00	59.00	62.20	1,156,800	69,778,900	60.321	23.20	22.82	23.20	22.44	23.66	3,040,952	22.946	2.26%
2007-08-21	0	59.65	59.40	59.65	59.60	61.40	440,400	26,725,300	60.684	22.69	22.60	22.69	22.67	23.36	1,157,707	23.085	-1.40%
2007-08-20	0	60.50	60.25	60.50	59.00	60.60	191,200	11,438,320	59.824	23.01	22.92	23.01	22.44	23.05	502,619	22.757	6.14%
2007-08-17	0	57.00	57.00	57.50	55.80	58.75	444,030	25,481,679	57.387	21.68	21.68	21.87	21.23	22.35	1,167,249	21.831	-3.06%
2007-08-16	0	58.80	58.60	58.80	57.80	61.00	258,570	15,352,892	59.376	22.37	22.29	22.37	21.99	23.20	679,719	22.587	-5.16%
2007-08-15	0	62.00	61.90	62.00	61.70	64.50	388,800	24,491,460	62.992	23.59	23.55	23.59	23.47	24.54	1,022,063	23.963	-3.88%
2007-08-14	0	64.50	64.45	64.50	64.35	65.40	262,600	17,001,480	64.743	24.54	24.52	24.54	24.48	24.88	690,313	24.629	-1.60%
2007-08-13	0	65.55	65.55	65.60	65.20	67.20	200,000	13,166,360	65.832	24.94	24.94	24.95	24.80	25.56	525,752	25.043	-2.16%
2007-08-10	0	67.00	67.00	67.40	66.20	67.45	159,424	10,717,378	67.226	25.49	25.49	25.64	25.18	25.66	419,088	25.573	-1.62%
2007-08-09	0	68.10	67.80	68.75	67.60	68.80	84,400	5,736,260	67.965	25.91	25.79	26.15	25.72	26.17	221,868	25.854	0.00%
2007-08-08	0	68.10	68.80	69.00	66.05	68.80	141,200	9,471,240	67.077	25.91	26.17	26.25	25.13	26.17	371,181	25.516	2.18%
2007-08-07	0	66.65	66.50	67.70	66.10	68.90	207,876	13,958,772	67.150	25.35	25.30	25.75	25.14	26.21	546,457	25.544	-1.91%
2007-08-06	0	67.95	67.50	68.00	66.15	69.05	99,600	6,706,040	67.330	25.85	25.68	25.87	25.16	26.27	261,825	25.613	-0.51%
2007-08-03	0	68.30	68.40	68.70	66.70	68.80	133,200	9,014,400	67.676	25.98	26.02	26.13	25.37	26.17	350,151	25.744	0.81%
2007-08-02	0	67.75	67.60	67.75	67.60	70.00	185,973	12,659,260	68.070	25.77	25.72	25.77	25.72	26.63	488,879	25.894	-0.95%
2007-08-01	0	68.40	68.40	68.95	65.00	71.35	379,200	26,221,740	69.150	26.02	26.02	26.23	24.73	27.14	996,827	26.305	-4.47%
2007-07-31	0	71.60	71.60	72.00	69.90	72.00	174,964	12,358,731	70.636	27.24	27.24	27.39	26.59	27.39	459,939	26.870	2.29%
2007-07-30	0	70.00	70.00	70.10	67.00	70.10	247,200	17,036,700	68.919	26.63	26.63	26.67	25.49	26.67	649,830	26.217	4.17%
2007-07-27	0	67.20	67.10	67.50	67.00	68.00	270,800	18,263,800	67.444	25.56	25.53	25.68	25.49	25.87	711,869	25.656	-3.86%
2007-07-26	0	69.90	69.60	70.00	69.60	70.45	87,200	6,115,480	70.132	26.59	26.48	26.63	26.48	26.80	229,228	26.679	-0.57%
2007-07-25	0	70.30	70.30	70.40	69.00	70.40	187,806	13,135,056	69.939	26.74	26.74	26.78	26.25	26.78	493,697	26.605	0.72%
2007-07-24	0	69.80	69.40	69.80	69.30	70.20	431,600	30,168,820	69.900	26.55	26.40	26.55	26.36	26.70	1,134,574	26.590	0.72%
2007-07-23	0	69.30	69.30	69.40	69.10	69.40	88,000	6,097,680	69.292	26.36	26.36	26.40	26.29	26.40	231,331	26.359	0.22%
2007-07-20	0	69.15	69.15	69.25	68.80	69.30	22,800	1,576,200	69.132	26.31	26.31	26.34	26.17	26.36	59,936	26.298	0.51%
2007-07-19	0	68.80	68.80	69.25	68.50	69.50	170,400	11,724,060	68.803	26.17	26.17	26.34	26.06	26.44	447,941	26.173	-0.72%
2007-07-18	0	69.30	69.25	69.30	68.50	69.30	396,822	27,375,956	68.988	26.36	26.34	26.36	26.06	26.36	1,043,151	26.244	0.22%
2007-07-17	0	69.15	69.05	69.20	68.20	69.35	60,327	4,159,378	68.947	26.31	26.27	26.32	25.94	26.38	158,585	26.228	-0.29%
2007-07-16	0	69.35	69.15	69.35	68.50	69.35	203,019	14,029,718	69.105	26.38	26.31	26.38	26.06	26.38	533,689	26.288	1.54%
2007-07-13	0	68.30	68.30	68.35	67.00	68.35	468,000	31,682,200	67.697	25.98	25.98	26.00	25.49	26.00	1,230,261	25.752	2.09%
2007-07-12	0	66.90	66.90	67.00	66.85	67.25	412,700	27,665,035	67.034	25.45	25.45	25.49	25.43	25.58	1,084,890	25.500	0.07%
2007-07-11	0	66.85	66.55	66.85	66.10	66.90	400,800	26,695,160	66.605	25.43	25.32	25.43	25.14	25.45	1,053,608	25.337	0.53%
2007-07-10	0	66.50	66.50	66.55	66.40	66.85	598,910	39,800,288	66.455	25.30	25.30	25.32	25.26	25.43	1,574,392	25.280	0.15%
2007-07-09	0	66.40	66.30	66.55	66.00	66.60	74,013	4,913,672	66.389	25.26	25.22	25.32	25.11	25.34	194,563	25.255	1.22%
2007-07-06	0	65.60	65.75	65.95	65.50	66.10	67,200	4,417,120	65.731	24.95	25.01	25.09	24.92	25.14	176,653	25.005	-1.20%
2007-07-05	0	66.40	66.20	66.45	65.80	66.95	498,504	32,957,571	66.113	25.26	25.18	25.28	25.03	25.47	1,310,448	25.150	1.30%
2007-07-04	0	65.55	65.55	65.65	65.50	66.00	154,454	10,236,467	66.275	24.94	24.94	24.97	24.92	25.11	406,023	25.212	-2.09%
2007-07-03	0	66.95	66.55	66.95	66.10	67.00	679,710	45,305,346	66.654	25.47	25.32	25.47	25.14	25.49	1,786,796	25.356	1.52%
2007-06-29	0	65.95	65.10	65.80	64.60	66.10	611,659	39,828,257	65.115	25.09	24.76	25.03	24.57	25.14	1,607,906	24.770	0.69%
2007-06-28	0	65.50	65.80	66.00	64.30	65.80	1,202,336	77,525,172	64.479	24.92	25.03	25.11	24.46	25.03	3,160,655	24.528	1.24%
2007-06-27	0	64.70	64.50	64.70	64.30	64.80	222,800	14,360,840	64.456	24.61	24.54	24.61	24.46	24.65	585,688	24.520	-1.45%
2007-06-26	0	65.65	65.55	65.70	65.50	66.00	123,697	8,056,091	65.128	24.97	24.94	24.99	24.92	25.11	325,170	24.775	1.47%
2007-06-25	0	64.70	64.70	65.45	64.70	65.50	209,000	13,618,481	65.160	24.61	24.61	24.90	24.61	24.92	549,411	24.787	-1.37%
2007-06-22	0	65.60	65.45	65.60	65.15	66.00	388,400	25,544,164	65.768	24.95	24.90	24.95	24.78	25.11	1,021,011	25.018	-2.09%
2007-06-21	0	67.00	66.00	67.00	65.50	67.00	681,460	45,192,348	66.317	25.49	25.11	25.49	24.92	25.49	1,791,396	25.227	2.13%
2007-06-20	0	65.60	65.60	66.20	65.45	67.90	812,151	54,193,457	66.728	24.95	24.95	25.18	24.90	25.83	2,134,952	25.384	-2.09%
2007-06-18	0	67.00	66.50	67.00	65.60	67.00	351,440	23,283,500	66.252	25.49	25.30	25.49	24.95	25.49	923,852	25.203	2.13%
2007-06-15	0	65.60	65.55	66.15	65.20	66.60	588,400	38,872,300	66.064	24.95	24.94	25.16	24.80	25.34	1,546,764	25.131	0.69%
2007-06-14	0	65.15	64.70	65.15	64.55	66.00	322,055	20,948,611	65.047	24.78	24.61	24.78	24.56	25.11	846,606	24.744	0.08%
2007-06-13	0	65.10	65.10	65.15	65.00	65.40	116,200	7,569,620	65.143	24.76	24.76	24.78	24.73	24.88	305,462	24.781	-0.31%
2007-06-12	0	65.30	65.30	65.40	63.70	65.95	520,300	33,667,510	64.708	24.84	24.84	24.88	24.23	25.09	1,367,745	24.615	2.43%
2007-06-11	0	63.75	63.75	63.90	63.75	64.30	998,561	63,838,375	63.930	24.25	24.25	24.31	24.25	24.46	2,624,979	24.320	-0.39%
2007-06-08	0	64.00	64.15	64.20	63.95	65.25	597,231	38,310,320	64.147	24.35	24.40	24.42	24.33	24.82	1,569,978	24.402	-2.14%
2007-06-07	0	65.40	65.00	65.40	64.85	65.90	197,600	12,891,712	65.241	24.88	24.73	24.88	24.67	25.07	519,443	24.818	0.31%
2007-06-06	0	65.20	65.00	65.20	64.95	65.90	391,438	25,483,711	65.103	24.80	24.73	24.80	24.71	25.07	1,028,997	24.766	-0.91%
2007-06-05	0	65.80	65.60	65.95	65.05	66.20	113,600	7,457,260	65.645	25.03	24.95	25.09	24.75	25.18	298,627	24.972	0.92%
2007-06-04	0	65.20	65.00	65.20	65.15	68.00	362,000	24,058,021	66.459	24.80	24.73	24.80	24.78	25.87	951,612	25.281	-2.98%
2007-06-01	0	67.20	66.50	67.00	65.00	67.50	423,200	28,343,060	66.973	25.56	25.30	25.49	24.73	25.68	1,112,492	25.477	3.07%
2007-05-31	0	65.20	65.20	65.40	64.10	65.75	124,376	8,103,765	65.155	24.80	24.80	24.88	24.38	25.01	326,955	24.786	1.80%
2007-05-30	0	64.05	64.05	64.40	63.80	65.80	1,128,000	72,479,077	64.255	24.37	24.37	24.50	24.27	25.03	2,965,243	24.443	-2.88%
2007-05-29	0	65.95	65.60	66.05	65.95	67.45	466,400	30,957,552	66.376	25.09	24.95	25.13	25.09	25.66	1,226,055	25.250	-0.83%
2007-05-28	0	66.50	66.50	66.70	66.25	67.25	132,800	8,927,746	67.227	25.30	25.30	25.37	25.20	25.58	349,100	25.574	-1.12%
2007-05-25	0	67.25	67.00	67.05	67.00	67.95	294,750	19,935,115	67.634	25.58	25.49	25.51	25.49	25.85	774,828	25.728	0.22%
2007-05-23	0	67.10	67.00	67.10	67.00	68.45	185,256	12,589,960	67.960	25.53	25.49	25.53	25.49	26.04	486,994	25.852	-0.15%
2007-05-22	0	67.20	67.00	67.20	66.00	67.25	488,240	32,574,388	66.718	25.56	25.49	25.56	25.11	25.58	1,283,467	25.380	1.82%
2007-05-21	0	66.00	66.00	66.30	65.25	67.80	131,158	8,739,628	66.634	25.11	25.11	25.22	24.82	25.79	344,783	25.348	-2.29%
2007-05-18	0	67.55	67.40	67.55	67.20	67.95	59,200	3,985,940	67.330	25.70	25.64	25.70	25.56	25.85	155,623	25.613	0.37%
2007-05-17	0	67.30	66.75	67.00	67.00	69.10	220,558	15,051,442	68.243	25.60	25.39	25.49	25.49	26.29	579,794	25.960	-1.46%
2007-05-16	0	68.30	68.20	68.30	68.00	68.70	647,492	44,278,186	68.384	25.98	25.94	25.98	25.87	26.13	1,702,102	26.014	-0.36%
2007-05-15	0	68.55	68.55	68.60	68.10	68.70	1,102,400	75,402,051	68.398	26.08	26.08	26.10	25.91	26.13	2,897,947	26.019	0.73%
2007-05-14	0	68.05	68.05	68.15	68.00	68.15	200,400	13,649,937	68.113	25.89	25.89	25.92	25.87	25.92	526,804	25.911	0.07%
2007-05-11	0	68.00	68.00	68.35	68.00	68.65	634,800	43,420,300	68.400	25.87	25.87	26.00	25.87	26.11	1,668,738	26.020	-0.95%
2007-05-10	0	70.25	70.15	70.30	70.15	70.30	31,200	2,191,360	70.236	26.11	26.08	26.13	26.08	26.13	83,929	26.110	-0.07%
2007-05-09	0	70.30	70.30	70.50	70.00	70.65	190,000	13,370,900	70.373	26.13	26.13	26.21	26.02	26.26	511,106	26.161	0.57%
2007-05-08	0	69.90	69.90	70.00	69.75	70.75	208,746	14,544,222	69.674	25.98	25.98	26.02	25.93	26.30	561,533	25.901	-0.50%
2007-05-07	0	70.25	69.40	70.25	68.90	70.25	89,600	6,204,340	69.245	26.11	25.80	26.11	25.61	26.11	241,027	25.741	1.08%
2007-05-04	0	69.50	69.50	70.00	69.40	70.80	51,666	3,619,134	70.049	25.84	25.84	26.02	25.80	26.32	138,983	26.040	0.43%
2007-05-03	0	69.20	69.20	69.40	67.95	69.40	185,200	12,727,540	68.723	25.72	25.72	25.80	25.26	25.80	498,193	25.547	2.44%
2007-05-02	0	67.55	67.50	68.00	66.30	69.00	861,200	58,286,280	67.680	25.11	25.09	25.28	24.65	25.65	2,316,653	25.160	0.75%
2007-04-30	0	67.05	67.00	67.25	66.25	69.90	646,400	43,426,480	67.182	24.93	24.91	25.00	24.63	25.98	1,738,835	24.974	-2.76%
2007-04-27	0	68.95	68.80	69.00	68.50	70.00	167,200	11,525,700	68.934	25.63	25.58	25.65	25.46	26.02	449,773	25.626	-1.64%
2007-04-26	0	70.10	70.05	70.20	70.00	70.80	161,500	11,338,874	70.210	26.06	26.04	26.10	26.02	26.32	434,440	26.100	0.79%
2007-04-25	0	69.55	69.60	69.75	69.35	71.00	89,600	6,252,640	69.784	25.85	25.87	25.93	25.78	26.39	241,027	25.942	-0.07%
2007-04-24	0	69.60	69.60	69.70	67.90	70.00	141,600	9,859,260	69.628	25.87	25.87	25.91	25.24	26.02	380,908	25.884	-0.50%
2007-04-23	0	69.95	69.85	70.00	69.85	72.25	88,800	6,217,340	70.015	26.00	25.97	26.02	25.97	26.86	238,875	26.028	-0.78%
2007-04-20	0	70.50	70.40	70.50	70.30	72.50	107,600	7,618,805	70.807	26.21	26.17	26.21	26.13	26.95	289,447	26.322	-0.70%
2007-04-19	0	71.00	70.20	71.00	70.00	71.20	174,457	12,394,750	71.048	26.39	26.10	26.39	26.02	26.47	469,294	26.411	-0.77%
2007-04-18	0	71.55	71.45	72.00	71.00	72.95	269,600	19,409,667	71.994	26.60	26.56	26.77	26.39	27.12	725,232	26.763	0.77%
2007-04-17	0	71.00	70.45	71.00	70.40	71.95	490,300	34,963,410	71.310	26.39	26.19	26.39	26.17	26.75	1,318,921	26.509	-0.28%
2007-04-16	0	71.20	71.20	71.35	70.50	72.30	110,800	7,926,000	71.534	26.47	26.47	26.52	26.21	26.88	298,055	26.592	0.28%
2007-04-13	0	71.00	71.00	71.20	70.95	72.65	161,211	11,488,642	71.265	26.39	26.39	26.47	26.38	27.01	433,662	26.492	-0.98%
2007-04-12	0	71.70	71.45	71.70	70.00	72.40	182,170	13,065,078	71.719	26.65	26.56	26.65	26.02	26.91	490,043	26.661	0.42%
2007-04-11	0	71.40	70.00	71.40	71.10	72.10	272,800	19,522,192	71.562	26.54	26.02	26.54	26.43	26.80	733,840	26.603	0.14%
2007-04-10	0	71.30	71.00	71.30	67.10	72.00	214,800	15,316,380	71.305	26.51	26.39	26.51	24.94	26.77	577,818	26.507	0.00%
2007-04-04	0	71.30	71.00	71.30	70.80	72.10	193,600	13,796,120	71.261	26.51	26.39	26.51	26.32	26.80	520,790	26.491	-0.14%
2007-04-03	0	71.40	71.05	71.40	69.70	71.55	1,143,448	80,337,299	70.259	26.54	26.41	26.54	25.91	26.60	3,075,909	26.118	3.48%
2007-04-02	0	69.00	69.20	69.30	68.20	69.20	300,473	20,725,584	68.977	25.65	25.72	25.76	25.35	25.72	808,281	25.642	1.17%
2007-03-30	0	68.20	68.20	68.80	67.50	69.00	688,000	46,873,840	68.131	25.35	25.35	25.58	25.09	25.65	1,850,740	25.327	1.04%
2007-03-29	0	67.50	67.50	67.70	66.80	68.25	644,600	43,573,600	67.598	25.09	25.09	25.17	24.83	25.37	1,733,993	25.129	-0.95%
2007-03-28	0	68.15	68.00	68.15	67.00	68.70	287,065	19,529,095	68.030	25.33	25.28	25.33	24.91	25.54	772,213	25.290	-0.66%
2007-03-27	0	68.60	68.60	68.75	67.95	69.05	273,712	18,824,216	68.774	25.50	25.50	25.56	25.26	25.67	736,293	25.566	-0.58%
2007-03-26	0	69.00	69.00	69.15	68.80	70.00	265,600	18,335,260	69.033	25.65	25.65	25.71	25.58	26.02	714,472	25.663	0.73%
2007-03-23	0	68.50	67.90	68.50	67.30	69.10	370,900	25,165,906	67.851	25.46	25.24	25.46	25.02	25.69	997,732	25.223	1.63%
2007-03-22	0	67.40	67.20	67.25	65.50	68.00	495,200	33,290,181	67.226	25.06	24.98	25.00	24.35	25.28	1,332,103	24.991	2.67%
2007-03-21	0	65.65	65.60	66.05	65.65	66.40	210,600	13,901,080	66.007	24.40	24.39	24.55	24.40	24.68	566,520	24.538	0.23%
2007-03-20	0	65.50	65.50	65.80	65.20	66.20	121,487	7,998,412	65.838	24.35	24.35	24.46	24.24	24.61	326,804	24.475	0.77%
2007-03-19	0	65.00	64.70	65.00	64.25	65.75	313,200	20,486,320	65.410	24.16	24.05	24.16	23.88	24.44	842,517	24.316	-0.31%
2007-03-16	0	65.20	65.20	65.30	64.85	66.60	534,313	34,957,075	65.424	24.24	24.24	24.27	24.11	24.76	1,437,318	24.321	-2.83%
2007-03-15	0	67.10	66.25	67.10	66.15	67.75	101,600	6,817,320	67.100	24.94	24.63	24.94	24.59	25.19	273,307	24.944	2.05%
2007-03-14	0	65.75	65.60	65.75	65.25	66.60	618,999	40,571,673	65.544	24.44	24.39	24.44	24.26	24.76	1,665,126	24.366	-1.72%
2007-03-13	0	66.90	66.40	67.00	65.00	67.10	348,204	23,185,284	66.585	24.87	24.68	24.91	24.16	24.94	936,679	24.753	-0.89%
2007-03-12	0	67.50	67.20	67.50	66.20	67.50	184,800	12,429,600	67.260	25.09	24.98	25.09	24.61	25.09	497,117	25.003	0.82%
2007-03-09	0	66.95	66.45	67.00	66.25	67.20	253,634	16,914,630	66.689	24.89	24.70	24.91	24.63	24.98	682,283	24.791	0.83%
2007-03-08	0	66.40	66.45	66.50	65.10	66.45	520,834	34,152,117	65.572	24.68	24.70	24.72	24.20	24.70	1,401,059	24.376	1.84%
2007-03-07	0	65.20	65.20	65.50	65.00	67.80	252,560	16,926,485	67.020	24.24	24.24	24.35	24.16	25.20	679,394	24.914	-1.06%
2007-03-06	0	65.90	65.00	65.90	65.90	68.50	364,400	24,793,920	68.040	24.50	24.16	24.50	24.50	25.46	980,247	25.294	-3.02%
2007-03-05	0	67.95	67.95	68.00	67.60	68.10	754,200	51,223,902	67.918	25.26	25.26	25.28	25.13	25.32	2,028,820	25.248	-0.88%
2007-03-02	0	68.55	68.00	68.95	67.05	68.60	208,000	14,160,220	68.078	25.48	25.28	25.63	24.93	25.50	559,526	25.308	0.73%
2007-03-01	0	68.05	68.05	68.15	68.00	68.20	90,800	6,185,700	68.124	25.30	25.30	25.33	25.28	25.35	244,255	25.325	0.00%
2007-02-28	0	68.05	68.05	68.10	66.00	68.55	234,400	15,888,820	67.785	25.30	25.30	25.32	24.54	25.48	630,543	25.199	-0.66%
2007-02-27	0	68.50	68.30	68.70	68.15	69.10	60,800	4,153,540	68.315	25.46	25.39	25.54	25.33	25.69	163,554	25.396	0.51%
2007-02-26	0	68.15	68.15	68.50	67.15	68.80	221,953	15,128,122	68.159	25.33	25.33	25.46	24.96	25.58	597,060	25.338	0.07%
2007-02-23	0	68.10	68.10	68.15	68.00	71.05	254,400	17,410,960	68.439	25.32	25.32	25.33	25.28	26.41	684,344	25.442	-3.68%
2007-02-22	0	70.70	70.70	71.60	69.50	72.15	60,000	4,294,180	71.570	26.28	26.28	26.62	25.84	26.82	161,402	26.606	-2.01%
2007-02-21	0	72.15	71.60	71.85	72.00	73.35	131,600	9,549,657	72.566	26.82	26.62	26.71	26.77	27.27	354,008	26.976	-0.07%
2007-02-16	0	72.20	72.00	72.20	72.00	72.80	427,025	30,891,308	72.341	26.84	26.77	26.84	26.77	27.06	1,148,710	26.892	-0.28%
2007-02-15	0	72.40	72.45	72.60	72.30	73.50	172,000	12,522,520	72.805	26.91	26.93	26.99	26.88	27.32	462,685	27.065	-0.21%
2007-02-14	0	72.55	72.60	72.90	72.50	74.05	314,000	22,990,353	73.218	26.97	26.99	27.10	26.95	27.53	844,669	27.218	-1.96%
2007-02-13	0	74.00	74.00	75.00	73.85	74.45	162,800	12,093,740	74.286	27.51	27.51	27.88	27.45	27.68	437,937	27.615	-1.07%
2007-02-12	0	74.80	74.50	74.80	73.85	74.80	167,900	12,508,960	74.502	27.81	27.69	27.81	27.45	27.81	451,656	27.696	-0.07%
2007-02-09	0	74.85	74.80	74.85	74.75	75.50	42,000	3,148,940	74.975	27.82	27.81	27.82	27.79	28.07	112,981	27.871	-0.73%
2007-02-08	0	75.40	75.15	75.40	75.00	75.90	171,200	12,910,200	75.410	28.03	27.94	28.03	27.88	28.22	460,533	28.033	0.07%
2007-02-07	0	75.35	75.35	76.00	74.00	76.00	148,976	11,206,011	75.220	28.01	28.01	28.25	27.51	28.25	400,750	27.963	-0.20%
2007-02-06	0	75.50	75.55	76.95	75.35	76.60	73,200	5,562,702	75.993	28.07	28.09	28.61	28.01	28.48	196,910	28.250	-1.05%
2007-02-05	0	76.30	76.15	77.20	76.30	77.45	14,400	1,108,800	77.000	28.36	28.31	28.70	28.36	28.79	38,736	28.624	-0.59%
2007-02-02	0	76.75	76.20	76.75	75.60	76.75	150,600	11,466,180	76.137	28.53	28.33	28.53	28.10	28.53	405,118	28.303	0.99%
2007-02-01	0	76.00	75.90	76.00	75.45	78.15	64,400	4,946,080	76.802	28.25	28.22	28.25	28.05	29.05	173,238	28.551	-0.59%
2007-01-31	0	76.45	76.45	76.65	75.70	77.20	49,600	3,773,300	76.075	28.42	28.42	28.49	28.14	28.70	133,425	28.280	-0.71%
2007-01-30	0	77.00	76.50	77.20	76.00	77.00	228,400	17,414,840	76.247	28.62	28.44	28.70	28.25	28.62	614,403	28.344	0.59%
2007-01-29	0	76.55	76.10	76.55	76.15	77.00	8,400	640,560	76.257	28.46	28.29	28.46	28.31	28.62	22,596	28.348	-1.86%
2007-01-26	0	78.00	76.15	78.00	76.15	79.80	380,400	29,297,704	77.018	29.00	28.31	29.00	28.31	29.67	1,023,287	28.631	2.36%
2007-01-25	0	76.20	76.20	77.00	76.20	77.00	128,480	10,002,397	77.852	28.33	28.33	28.62	28.33	28.62	345,615	28.941	-2.18%
2007-01-24	0	77.90	76.10	77.60	77.50	78.30	363,000	28,300,880	77.964	28.96	28.29	28.85	28.81	29.11	976,481	28.983	1.70%
2007-01-23	0	76.60	76.60	76.95	76.10	77.80	179,200	13,768,780	76.835	28.48	28.48	28.61	28.29	28.92	482,053	28.563	-0.52%
2007-01-22	0	77.00	77.00	77.35	76.80	78.20	58,400	4,511,700	77.255	28.62	28.62	28.75	28.55	29.07	157,098	28.719	0.26%
2007-01-19	0	76.80	76.50	76.80	76.20	77.25	189,600	14,531,040	76.641	28.55	28.44	28.55	28.33	28.72	510,030	28.491	-0.65%
2007-01-18	0	77.30	77.05	77.30	76.40	77.75	108,400	8,380,900	77.315	28.74	28.64	28.74	28.40	28.90	291,599	28.741	-0.51%
2007-01-17	0	77.70	77.80	79.20	77.05	78.25	191,000	14,803,120	77.503	28.88	28.92	29.44	28.64	29.09	513,796	28.811	-0.70%
2007-01-16	0	78.25	78.30	79.00	78.20	79.20	32,800	2,591,920	79.022	29.09	29.11	29.37	29.07	29.44	88,233	29.376	-1.07%
2007-01-15	0	79.10	79.00	80.00	78.80	80.05	196,800	15,634,520	79.444	29.40	29.37	29.74	29.29	29.76	529,398	29.533	0.06%
2007-01-12	0	79.05	79.00	79.10	79.00	79.90	706,483	55,986,568	79.247	29.39	29.37	29.40	29.37	29.70	1,900,460	29.459	-1.06%
2007-01-11	0	79.90	79.00	79.90	79.50	80.40	148,400	11,857,744	79.904	29.70	29.37	29.70	29.55	29.89	399,200	29.704	0.13%
2007-01-10	0	79.80	79.50	79.85	79.50	80.70	54,047	4,321,420	79.957	29.67	29.55	29.68	29.55	30.00	145,388	29.723	-1.12%
2007-01-09	0	80.70	80.65	80.70	78.90	81.95	628,400	50,553,920	80.449	30.00	29.98	30.00	29.33	30.46	1,690,415	29.906	2.28%
2007-01-08	0	78.90	78.30	78.95	74.00	79.65	145,304	11,200,903	77.086	29.33	29.11	29.35	27.51	29.61	390,872	28.656	6.26%
2007-01-05	0	74.25	74.00	74.25	70.05	75.00	302,400	22,076,980	73.006	27.60	27.51	27.60	26.04	27.88	813,465	27.139	6.00%
2007-01-04	0	70.05	70.05	71.15	70.00	71.50	196,800	13,997,040	71.123	26.04	26.04	26.45	26.02	26.58	529,398	26.440	-2.51%
2007-01-03	0	71.85	71.70	71.85	70.70	71.95	62,400	4,445,220	71.238	26.71	26.65	26.71	26.28	26.75	167,858	26.482	1.63%
2007-01-02	0	70.70	70.90	71.70	70.35	72.20	122,800	8,750,840	71.261	26.28	26.36	26.65	26.15	26.84	330,336	26.491	0.35%
2006-12-29	0	70.45	70.45	71.25	70.00	71.05	126,094	8,870,164	70.346	26.19	26.19	26.49	26.02	26.41	339,197	26.151	-0.21%
2006-12-28	0	70.60	70.20	70.95	70.00	71.10	138,433	9,776,510	70.623	26.25	26.10	26.38	26.02	26.43	372,389	26.253	-0.70%
2006-12-27	0	71.10	70.00	71.10	69.00	72.20	120,802	8,490,136	70.281	26.43	26.02	26.43	25.65	26.84	324,961	26.127	-0.14%
2006-12-22	0	71.20	70.95	71.40	69.80	75.00	212,920	15,312,168	71.915	26.47	26.38	26.54	25.95	27.88	572,761	26.734	-1.25%
2006-12-21	1	-	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2006-12-20	0	72.10	70.95	72.20	72.05	73.00	626,439	45,333,196	72.366	26.80	26.38	26.84	26.78	27.14	1,685,139	26.902	0.14%
2006-12-19	0	72.00	71.00	72.00	71.50	72.00	245,000	17,559,780	71.673	26.77	26.39	26.77	26.58	26.77	659,057	26.644	0.70%
2006-12-18	0	71.50	71.05	71.50	70.90	71.60	101,600	7,255,420	71.412	26.58	26.41	26.58	26.36	26.62	273,307	26.547	2.14%
2006-12-15	0	70.00	70.00	70.20	69.15	70.50	256,400	17,914,340	69.869	26.02	26.02	26.10	25.71	26.21	689,724	25.973	1.30%
2006-12-14	0	69.10	69.10	69.70	68.70	69.15	133,000	9,172,380	68.965	25.69	25.69	25.91	25.54	25.71	357,774	25.637	-0.86%
2006-12-13	0	69.70	68.90	69.60	68.30	69.70	183,600	12,623,660	68.756	25.91	25.61	25.87	25.39	25.91	493,889	25.560	1.83%
2006-12-12	0	68.45	68.45	68.90	68.20	68.55	50,000	3,424,363	68.487	25.45	25.45	25.61	25.35	25.48	134,501	25.460	-0.15%
2006-12-11	0	68.55	68.55	68.75	66.60	69.20	263,600	18,003,453	68.298	25.48	25.48	25.56	24.76	25.72	709,092	25.389	-0.29%
2006-12-08	0	68.75	68.75	69.70	67.45	69.75	212,400	14,577,480	68.632	25.56	25.56	25.91	25.07	25.93	571,362	25.514	-0.22%
2006-12-07	0	68.90	68.25	68.90	67.80	71.20	192,800	13,568,020	70.374	25.61	25.37	25.61	25.20	26.47	518,638	26.161	-3.23%
2006-12-06	0	71.20	70.65	71.20	70.50	71.80	314,000	22,372,611	71.250	26.47	26.26	26.47	26.21	26.69	844,669	26.487	0.56%
2006-12-05	0	70.80	70.85	71.00	70.25	72.30	542,480	38,553,790	71.070	26.32	26.34	26.39	26.11	26.88	1,459,287	26.420	-1.60%
2006-12-04	0	71.95	71.50	71.95	70.25	72.05	232,486	16,572,777	71.285	26.75	26.58	26.75	26.11	26.78	625,394	26.500	2.35%
2006-12-01	0	70.30	70.00	70.40	69.80	71.00	280,201	19,738,470	70.444	26.13	26.02	26.17	25.95	26.39	753,749	26.187	-0.57%
2006-11-30	0	70.70	70.70	70.75	70.00	70.75	232,539	16,421,920	70.620	26.28	26.28	26.30	26.02	26.30	625,537	26.253	0.43%
2006-11-29	0	70.40	70.20	70.40	69.95	71.75	168,438	12,030,060	71.421	26.17	26.10	26.17	26.00	26.67	453,103	26.550	-0.56%
2006-11-28	0	70.80	70.80	70.85	69.30	71.80	135,668	9,532,232	70.261	26.32	26.32	26.34	25.76	26.69	364,951	26.119	0.57%
2006-11-27	0	70.40	70.40	70.50	69.45	70.90	200,000	14,069,700	70.349	26.17	26.17	26.21	25.82	26.36	538,006	26.152	1.44%
2006-11-24	0	69.40	69.00	69.50	68.45	69.60	80,200	5,528,340	68.932	25.80	25.65	25.84	25.45	25.87	215,740	25.625	1.31%
2006-11-23	0	68.50	68.50	68.60	68.50	69.20	216,000	14,801,800	68.527	25.46	25.46	25.50	25.46	25.72	581,046	25.474	0.00%
2006-11-22	0	68.50	68.50	68.70	67.50	68.70	593,600	40,451,640	68.146	25.46	25.46	25.54	25.09	25.54	1,596,802	25.333	0.59%
2006-11-21	0	68.10	66.85	68.10	67.90	68.50	52,000	3,544,040	68.155	25.32	24.85	25.32	25.24	25.46	139,882	25.336	0.52%
2006-11-20	0	67.75	67.50	67.75	67.40	67.75	45,753	3,094,550	67.636	25.19	25.09	25.19	25.06	25.19	123,077	25.143	0.52%
2006-11-17	0	67.40	67.40	67.50	67.10	67.55	91,200	6,141,560	67.342	25.06	25.06	25.09	24.94	25.11	245,331	25.034	-0.15%
2006-11-16	0	67.50	67.35	67.50	67.35	67.55	54,400	3,669,940	67.462	25.09	25.04	25.09	25.04	25.11	146,338	25.079	-0.07%
2006-11-15	0	67.55	67.80	68.00	67.15	67.80	182,400	12,276,740	67.307	25.11	25.20	25.28	24.96	25.20	490,661	25.021	0.37%
2006-11-14	0	67.30	67.30	67.50	66.85	67.30	813,200	54,501,480	67.021	25.02	25.02	25.09	24.85	25.02	2,187,532	24.915	0.90%
2006-11-13	0	66.70	66.70	67.95	65.90	68.50	152,000	10,077,020	66.296	24.80	24.80	25.26	24.50	25.46	408,884	24.645	0.60%
2006-11-10	0	66.30	66.00	66.30	65.20	66.30	206,400	13,583,000	65.809	24.65	24.54	24.65	24.24	24.65	555,222	24.464	0.91%
2006-11-09	0	65.70	65.55	65.70	64.00	65.70	261,965	17,053,221	65.097	24.42	24.37	24.42	23.79	24.42	704,694	24.199	0.54%
2006-11-08	0	65.35	65.35	65.75	65.20	66.45	477,000	31,298,522	65.615	24.29	24.29	24.44	24.24	24.70	1,283,144	24.392	-1.06%
2006-11-07	0	66.05	66.00	66.50	65.80	67.10	233,600	15,503,686	66.369	24.55	24.54	24.72	24.46	24.94	628,391	24.672	-1.49%
2006-11-06	0	67.05	67.00	67.05	66.35	67.35	88,800	5,947,320	66.974	24.93	24.91	24.93	24.67	25.04	238,875	24.897	-0.59%
2006-11-03	0	67.45	67.25	67.45	66.60	67.80	68,200	4,583,280	67.204	25.07	25.00	25.07	24.76	25.20	183,460	24.982	-0.15%
2006-11-02	0	67.55	67.50	67.90	67.40	69.00	58,800	3,991,400	67.881	25.11	25.09	25.24	25.06	25.65	158,174	25.234	-0.66%
2006-11-01	0	68.00	67.25	68.00	67.80	69.00	53,286	3,620,144	67.938	25.28	25.00	25.28	25.20	25.65	143,341	25.255	-0.07%
2006-10-31	0	68.05	68.05	68.20	67.80	68.10	83,200	5,645,740	67.857	25.30	25.30	25.35	25.20	25.32	223,810	25.226	0.37%
2006-10-27	0	67.80	67.20	67.80	67.60	68.50	89,200	6,070,500	68.055	25.20	24.98	25.20	25.13	25.46	239,951	25.299	0.00%
2006-10-26	0	67.80	67.60	67.90	67.50	68.40	68,028	4,615,184	67.842	25.20	25.13	25.24	25.09	25.43	182,997	25.220	1.19%
2006-10-25	0	67.00	66.95	67.00	67.00	67.70	41,200	2,775,420	67.365	24.91	24.89	24.91	24.91	25.17	110,829	25.042	0.00%
2006-10-24	0	67.00	66.95	67.00	66.80	67.90	294,000	19,703,440	67.019	24.91	24.89	24.91	24.83	25.24	790,869	24.914	-1.76%
2006-10-23	0	68.20	68.00	68.35	67.55	68.30	42,000	2,855,320	67.984	25.35	25.28	25.41	25.11	25.39	112,981	25.273	-1.52%
2006-10-20	0	69.25	69.25	69.30	69.00	69.50	128,000	8,863,108	69.243	25.74	25.74	25.76	25.65	25.84	344,324	25.741	0.14%
2006-10-19	0	69.15	68.80	69.25	68.55	69.30	51,200	3,523,180	68.812	25.71	25.58	25.74	25.48	25.76	137,730	25.580	0.51%
2006-10-18	0	68.80	67.25	69.00	67.05	69.15	231,955	15,606,109	67.281	25.58	25.00	25.65	24.93	25.71	623,966	25.011	2.38%
2006-10-17	0	67.20	67.10	67.20	67.10	67.80	146,679	9,872,757	67.309	24.98	24.94	24.98	24.94	25.20	394,571	25.022	-2.04%
2006-10-16	0	68.60	68.60	69.00	67.25	68.85	65,200	4,443,720	68.155	25.50	25.50	25.65	25.00	25.59	175,390	25.336	2.01%
2006-10-13	0	67.25	-	66.60	67.00	69.80	234,000	16,151,336	69.023	25.00	-	24.76	24.91	25.95	629,467	25.659	-2.47%
2006-10-12	0	68.95	68.80	70.50	68.50	70.10	152,905	10,611,589	69.400	25.63	25.58	26.21	25.46	26.06	411,319	25.799	-1.50%
2006-10-11	0	70.00	69.20	70.50	70.00	70.00	127,200	8,866,200	69.703	26.02	25.72	26.21	26.02	26.02	342,172	25.912	0.43%
2006-10-10	0	69.70	69.70	70.30	69.30	70.00	64,800	4,508,020	69.568	25.91	25.91	26.13	25.76	26.02	174,314	25.862	-0.07%
2006-10-09	0	69.75	69.60	69.75	69.75	69.75	116,400	8,207,026	70.507	25.93	25.87	25.93	25.93	25.93	313,119	26.211	-1.69%
2006-10-06	0	70.95	70.00	71.00	69.20	70.95	78,099	5,494,991	70.359	26.38	26.02	26.39	25.72	26.38	210,089	26.156	2.75%
2006-10-05	0	69.05	69.00	69.05	68.50	69.85	93,600	6,499,200	69.436	25.67	25.65	25.67	25.46	25.97	251,787	25.812	0.80%
2006-10-04	0	68.50	68.50	69.25	68.50	68.55	85,200	5,836,220	68.500	25.46	25.46	25.74	25.46	25.48	229,191	25.464	0.00%
2006-10-03	0	68.50	68.20	68.50	67.85	71.50	317,621	22,193,205	69.873	25.46	25.35	25.46	25.22	26.58	854,410	25.975	-2.35%
2006-09-29	0	70.15	70.05	70.15	70.00	71.00	481,600	33,738,860	70.056	26.08	26.04	26.08	26.02	26.39	1,295,518	26.043	-0.28%
2006-09-28	0	70.35	69.90	70.35	70.40	71.00	327,840	23,159,314	70.642	26.15	25.98	26.15	26.17	26.39	881,899	26.261	-1.05%
2006-09-27	0	71.10	70.40	70.45	70.35	71.15	606,400	42,831,783	70.633	26.43	26.17	26.19	26.15	26.45	1,631,234	26.257	1.14%
2006-09-26	0	70.30	70.20	71.20	69.85	74.30	380,424	27,445,918	72.146	26.13	26.10	26.47	25.97	27.62	1,023,352	26.820	-4.48%
2006-09-25	0	73.60	72.60	73.80	70.00	74.55	240,023	17,468,409	72.778	27.36	26.99	27.43	26.02	27.71	645,669	27.055	5.14%
2006-09-22	0	70.00	70.00	71.00	69.40	70.00	389,600	27,229,780	69.892	26.02	26.02	26.39	25.80	26.02	1,048,036	25.982	-0.28%
2006-09-21	0	70.20	70.00	70.20	70.00	70.50	225,600	15,876,752	70.376	26.10	26.02	26.10	26.02	26.21	606,871	26.162	0.65%
2006-09-20	0	70.50	70.50	71.00	70.15	71.00	504,772	35,769,267	70.862	25.93	25.93	26.11	25.80	26.11	1,372,452	26.062	-2.08%
2006-09-19	0	72.00	71.25	72.00	69.70	72.50	290,805	20,554,293	70.681	26.48	26.20	26.48	25.63	26.66	790,686	25.996	3.60%
2006-09-18	0	69.50	69.50	69.90	69.50	70.05	297,000	20,829,758	70.134	25.56	25.56	25.71	25.56	25.76	807,530	25.794	-0.71%
2006-09-15	0	70.00	70.00	70.90	70.00	71.10	511,280	36,261,380	70.923	25.75	25.75	26.08	25.75	26.15	1,390,147	26.085	-1.13%
2006-09-14	0	70.80	70.50	70.80	69.55	70.95	393,600	27,688,016	70.346	26.04	25.93	26.04	25.58	26.09	1,070,181	25.872	1.87%
2006-09-13	0	69.50	69.00	69.70	68.80	69.50	212,200	14,409,088	67.903	25.56	25.38	25.63	25.30	25.56	576,962	24.974	2.21%
2006-09-12	0	68.00	67.80	68.60	67.70	68.00	412,650	27,991,038	67.832	25.01	24.94	25.23	24.90	25.01	1,121,977	24.948	0.29%
2006-09-11	0	67.80	67.75	67.80	67.60	67.95	317,200	21,512,680	67.821	24.94	24.92	24.94	24.86	24.99	862,452	24.944	-0.29%
2006-09-08	0	68.00	67.80	68.00	67.60	68.00	842,554	57,223,664	67.917	25.01	24.94	25.01	24.86	25.01	2,290,866	24.979	0.29%
2006-09-07	0	67.80	67.80	68.00	67.60	69.50	345,800	23,559,060	68.129	24.94	24.94	25.01	24.86	25.56	940,214	25.057	-1.60%
2006-09-06	0	68.90	68.60	68.90	67.20	69.00	142,000	9,711,536	68.391	25.34	25.23	25.34	24.72	25.38	386,092	25.153	2.38%
2006-09-05	0	67.30	67.30	67.80	66.70	67.70	370,000	24,914,291	67.336	24.75	24.75	24.94	24.53	24.90	1,006,013	24.765	0.98%
2006-09-04	0	66.65	66.30	66.80	66.30	67.30	100,276	6,711,133	66.927	24.51	24.38	24.57	24.38	24.75	272,646	24.615	0.45%
2006-09-01	0	66.35	65.80	66.45	65.60	66.70	101,200	6,725,800	66.460	24.40	24.20	24.44	24.13	24.53	275,158	24.443	-0.52%
2006-08-31	0	66.70	66.70	67.00	66.65	67.50	516,400	34,579,872	66.963	24.53	24.53	24.64	24.51	24.83	1,404,068	24.628	-0.45%
2006-08-30	0	67.00	66.90	67.05	66.85	68.00	546,136	36,652,477	67.112	24.64	24.61	24.66	24.59	25.01	1,484,919	24.683	-1.62%
2006-08-29	0	68.10	68.10	68.25	65.75	68.30	473,191	32,032,484	67.695	25.05	25.05	25.10	24.18	25.12	1,286,585	24.897	3.50%
2006-08-28	0	65.80	65.75	65.80	65.65	67.00	225,000	14,825,710	65.892	24.20	24.18	24.20	24.15	24.64	611,765	24.234	-1.28%
2006-08-25	0	66.65	66.20	66.70	63.90	66.75	395,833	26,037,918	65.780	24.51	24.35	24.53	23.50	24.55	1,076,252	24.193	3.65%
2006-08-24	0	64.30	64.15	64.30	63.65	64.80	54,806	3,522,243	64.267	23.65	23.59	23.65	23.41	23.83	149,015	23.637	0.86%
2006-08-23	0	63.75	63.75	64.75	62.70	65.75	184,600	11,762,840	63.721	23.45	23.45	23.81	23.06	24.18	501,919	23.436	-2.30%
2006-08-22	0	65.25	65.25	65.50	65.20	65.60	96,977	6,367,274	65.658	24.00	24.00	24.09	23.98	24.13	263,676	24.148	-0.38%
2006-08-21	0	65.50	65.50	65.60	65.30	67.00	144,000	9,523,239	66.134	24.09	24.09	24.13	24.02	24.64	391,529	24.323	-1.21%
2006-08-18	0	66.30	66.30	66.50	66.30	66.65	103,800	6,915,370	66.622	24.38	24.38	24.46	24.38	24.51	282,227	24.503	0.23%
2006-08-17	0	66.15	65.00	66.15	65.80	67.10	226,000	15,036,440	66.533	24.33	23.91	24.33	24.20	24.68	614,484	24.470	-1.42%
2006-08-16	0	67.10	67.00	67.20	65.80	67.10	388,503	25,927,212	66.736	24.68	24.64	24.72	24.20	24.68	1,056,322	24.545	0.45%
2006-08-15	0	66.80	66.65	66.90	66.00	66.90	163,600	10,892,390	66.579	24.57	24.51	24.61	24.27	24.61	444,821	24.487	-0.30%
2006-08-14	0	67.00	66.90	67.10	66.20	67.20	489,200	32,707,377	66.859	24.64	24.61	24.68	24.35	24.72	1,330,113	24.590	1.52%
2006-08-11	0	66.00	65.80	66.15	65.50	66.00	48,800	3,208,060	65.739	24.27	24.20	24.33	24.09	24.27	132,685	24.178	0.76%
2006-08-10	0	65.50	65.00	65.50	64.00	66.25	673,334	44,121,660	65.527	24.09	23.91	24.09	23.54	24.37	1,830,765	24.100	2.34%
2006-08-09	0	64.00	63.80	64.40	63.55	65.00	136,800	8,803,100	64.350	23.54	23.46	23.69	23.37	23.91	371,953	23.667	-1.23%
2006-08-08	0	64.80	64.40	64.80	63.80	65.00	489,438	31,716,096	64.801	23.83	23.69	23.83	23.46	23.91	1,330,760	23.833	0.15%
2006-08-07	0	64.70	65.00	65.10	64.55	65.40	82,000	5,312,480	64.786	23.80	23.91	23.94	23.74	24.05	222,954	23.828	-1.07%
2006-08-04	0	65.40	63.70	65.40	64.60	65.80	356,018	23,099,025	64.882	24.05	23.43	24.05	23.76	24.20	967,997	23.863	2.83%
2006-08-03	0	63.60	63.65	64.25	63.10	65.00	300,600	19,130,543	63.641	23.39	23.41	23.63	23.21	23.91	817,318	23.406	1.11%
2006-08-02	0	62.90	62.80	62.90	62.85	63.55	257,800	16,280,114	63.150	23.13	23.10	23.13	23.12	23.37	700,946	23.226	-1.02%
2006-08-01	0	63.55	62.55	64.00	63.55	65.00	155,800	10,109,920	64.890	23.37	23.01	23.54	23.37	23.91	423,613	23.866	-2.08%
2006-07-31	0	64.90	63.05	64.90	64.30	65.05	119,200	7,723,340	64.793	23.87	23.19	23.87	23.65	23.92	324,099	23.830	1.41%
2006-07-28	0	64.00	64.00	64.05	64.00	65.00	809,415	52,154,973	64.435	23.54	23.54	23.56	23.54	23.91	2,200,763	23.699	0.08%
2006-07-27	0	63.95	63.80	64.00	62.25	64.25	333,350	21,274,023	63.819	23.52	23.46	23.54	22.89	23.63	906,364	23.472	3.15%
2006-07-26	0	62.00	62.00	62.70	60.70	63.50	375,400	23,235,980	61.897	22.80	22.80	23.06	22.32	23.35	1,020,696	22.765	1.72%
2006-07-25	0	60.95	60.90	60.95	60.90	61.85	134,800	8,223,128	61.002	22.42	22.40	22.42	22.40	22.75	366,515	22.436	0.25%
2006-07-24	0	60.80	60.80	60.90	60.00	62.00	120,800	7,361,700	60.941	22.36	22.36	22.40	22.07	22.80	328,450	22.413	-0.33%
2006-07-21	0	61.00	61.00	61.35	60.30	61.20	88,800	5,379,100	60.575	22.44	22.44	22.56	22.18	22.51	241,443	22.279	1.16%
2006-07-20	0	60.30	60.20	60.30	59.10	60.50	183,200	11,014,420	60.122	22.18	22.14	22.18	21.74	22.25	498,112	22.112	3.97%
2006-07-19	0	58.00	58.00	58.35	57.80	59.40	109,290	6,383,032	58.405	21.33	21.33	21.46	21.26	21.85	297,155	21.481	-2.36%
2006-07-18	0	59.40	59.00	59.40	58.00	60.00	30,800	1,824,580	59.240	21.85	21.70	21.85	21.33	22.07	83,744	21.788	-1.49%
2006-07-17	0	60.30	58.85	59.00	58.70	60.45	16,800	995,740	59.270	22.18	21.64	21.70	21.59	22.23	45,678	21.799	-0.33%
2006-07-14	0	60.50	58.90	60.30	58.70	61.00	98,400	5,812,840	59.074	22.25	21.66	22.18	21.59	22.44	267,545	21.727	-0.82%
2006-07-13	0	61.00	60.90	61.40	61.00	62.50	98,400	6,083,040	61.820	22.44	22.40	22.58	22.44	22.99	267,545	22.737	-1.21%
2006-07-12	0	61.75	61.75	61.80	61.60	62.50	646,126	40,034,224	61.960	22.71	22.71	22.73	22.66	22.99	1,756,787	22.788	-1.12%
2006-07-11	0	62.45	61.80	62.45	62.25	62.90	72,400	4,538,740	62.690	22.97	22.73	22.97	22.89	23.13	196,852	23.057	-0.87%
2006-07-10	0	63.00	63.15	63.25	62.50	63.50	400,600	25,231,398	62.984	23.17	23.23	23.26	22.99	23.35	1,089,213	23.165	-0.79%
2006-07-07	0	63.50	62.75	63.50	62.00	64.80	657,116	41,599,100	63.306	23.35	23.08	23.35	22.80	23.83	1,786,669	23.283	2.92%
2006-07-06	0	61.70	61.55	61.70	60.50	61.70	183,200	11,222,160	61.256	22.69	22.64	22.69	22.25	22.69	498,112	22.529	1.73%
2006-07-05	0	60.65	60.30	60.65	60.00	60.65	499,200	30,086,864	60.270	22.31	22.18	22.31	22.07	22.31	1,357,302	22.167	0.83%
2006-07-04	0	60.15	60.20	60.25	60.00	60.50	205,616	12,359,690	60.111	22.12	22.14	22.16	22.07	22.25	559,061	22.108	-1.31%
2006-07-03	0	60.95	60.05	60.95	56.90	61.00	549,485	32,221,314	58.639	22.42	22.09	22.42	20.93	22.44	1,494,025	21.567	7.12%
2006-06-30	0	56.90	56.90	56.95	55.00	57.00	466,754	26,273,225	56.289	20.93	20.93	20.95	20.23	20.96	1,269,083	20.703	3.64%
2006-06-29	0	54.90	54.90	55.00	54.55	55.30	335,400	18,381,510	54.805	20.19	20.19	20.23	20.06	20.34	911,937	20.157	0.46%
2006-06-28	0	54.65	54.50	55.40	54.30	55.15	281,531	15,447,242	54.869	20.10	20.04	20.38	19.97	20.28	765,470	20.180	-0.64%
2006-06-27	0	55.00	55.00	55.20	54.70	55.20	594,816	32,720,447	55.009	20.23	20.23	20.30	20.12	20.30	1,617,278	20.232	-1.79%
2006-06-26	0	56.00	55.50	56.00	55.00	56.00	368,755	20,638,487	55.968	20.60	20.41	20.60	20.23	20.60	1,002,628	20.584	0.00%
2006-06-23	0	56.00	55.85	56.00	55.00	56.05	152,011	8,505,138	55.951	20.60	20.54	20.60	20.23	20.61	413,311	20.578	0.00%
2006-06-22	0	56.00	55.75	56.00	55.50	56.05	591,416	33,022,200	55.836	20.60	20.50	20.60	20.41	20.61	1,608,033	20.536	1.54%
2006-06-21	0	55.15	55.25	55.30	54.70	56.20	954,700	52,595,914	55.092	20.28	20.32	20.34	20.12	20.67	2,595,786	20.262	-3.50%
2006-06-20	0	57.15	56.80	57.20	56.00	58.80	283,200	16,126,040	56.942	21.02	20.89	21.04	20.60	21.63	770,008	20.943	-1.89%
2006-06-19	0	58.25	58.20	58.25	58.05	59.35	141,613	8,263,834	58.355	21.42	21.41	21.42	21.35	21.83	385,039	21.462	-6.43%
2006-06-16	0	62.25	57.50	62.25	56.50	62.50	167,600	9,719,036	57.989	22.89	21.15	22.89	20.78	22.99	455,697	21.328	10.96%
2006-06-15	0	56.10	56.10	56.35	55.85	57.00	155,290	8,730,901	56.223	20.63	20.63	20.72	20.54	20.96	422,226	20.678	-1.41%
2006-06-14	0	56.90	55.60	57.40	52.10	56.90	185,943	10,289,142	55.335	20.93	20.45	21.11	19.16	20.93	505,571	20.352	0.00%
2006-06-13	0	56.90	56.70	56.90	56.55	57.05	168,401	9,578,717	56.880	20.93	20.85	20.93	20.80	20.98	457,875	20.920	-0.44%
2006-06-12	0	57.15	56.00	57.15	57.10	57.25	302,900	17,312,960	57.157	21.02	20.60	21.02	21.00	21.06	823,571	21.022	0.44%
2006-06-09	0	56.90	56.90	56.95	55.80	57.55	517,099	29,246,554	56.559	20.93	20.93	20.95	20.52	21.17	1,405,969	20.802	1.97%
2006-06-08	0	55.80	55.80	56.50	54.75	57.05	818,400	45,400,440	55.475	20.52	20.52	20.78	20.14	20.98	2,225,192	20.403	-2.79%
2006-06-07	0	57.40	57.10	57.40	57.00	58.50	740,961	42,367,241	57.179	21.11	21.00	21.11	20.96	21.52	2,014,639	21.030	-2.71%
2006-06-06	0	59.00	58.90	59.00	58.90	60.00	221,600	13,133,500	59.267	21.70	21.66	21.70	21.66	22.07	602,520	21.798	-2.16%
2006-06-05	0	60.30	60.30	60.35	60.20	61.20	159,600	9,791,056	61.347	22.18	22.18	22.20	22.14	22.51	433,945	22.563	-1.71%
2006-06-02	0	61.35	61.35	62.00	61.20	62.20	318,400	19,656,108	61.734	22.56	22.56	22.80	22.51	22.88	865,715	22.705	-1.37%
2006-06-01	0	62.20	62.50	-	60.40	62.50	540,800	33,384,706	61.732	22.88	22.99	-	22.21	22.99	1,470,411	22.704	-1.27%
2006-05-30	0	63.00	63.00	63.10	63.00	63.30	200,000	12,623,100	63.116	23.17	23.17	23.21	23.17	23.28	543,791	23.213	-2.02%
2006-05-29	0	64.30	64.25	64.35	64.00	65.00	1,068,564	68,640,738	64.236	23.65	23.63	23.67	23.54	23.91	2,905,377	23.625	0.47%
2006-05-26	0	64.00	64.00	64.20	63.30	64.25	616,800	39,375,284	63.838	23.54	23.54	23.61	23.28	23.63	1,677,051	23.479	1.51%
2006-05-25	0	63.05	63.00	63.10	62.85	63.20	545,200	34,362,375	63.027	23.19	23.17	23.21	23.12	23.24	1,482,374	23.181	0.08%
2006-05-24	0	63.00	63.00	63.10	63.00	63.30	971,200	61,245,041	63.061	23.17	23.17	23.21	23.17	23.28	2,640,649	23.193	-0.16%
2006-05-23	0	63.10	63.10	63.45	62.80	63.45	218,308	13,775,859	63.103	23.21	23.21	23.34	23.10	23.34	593,570	23.209	0.32%
2006-05-22	0	62.90	62.90	63.00	62.80	63.25	770,979	48,630,714	63.077	23.13	23.13	23.17	23.10	23.26	2,096,257	23.199	-0.47%
2006-05-19	0	63.20	63.20	63.30	62.50	63.75	454,800	28,555,539	62.787	23.24	23.24	23.28	22.99	23.45	1,236,581	23.092	3.86%
2006-05-18	0	60.85	60.85	61.00	60.80	61.35	186,700	11,444,931	61.301	22.38	22.38	22.44	22.36	22.56	507,629	22.546	-1.85%
2006-05-17	0	62.00	62.00	62.90	61.00	62.00	404,100	24,874,730	61.556	22.80	22.80	23.13	22.44	22.80	1,098,730	22.640	1.64%
2006-05-16	0	61.00	61.00	61.45	60.25	63.25	287,849	17,590,765	61.111	22.44	22.44	22.60	22.16	23.26	782,648	22.476	-3.63%
2006-05-15	0	63.30	-	64.00	63.25	63.60	3,232	204,996	63.427	23.28	-	23.54	23.26	23.39	8,788	23.328	-1.48%
2006-05-12	0	64.25	64.25	65.20	63.70	65.20	841,876	53,837,702	63.950	23.63	23.63	23.98	23.43	23.98	2,289,023	23.520	0.94%
2006-05-11	0	63.65	63.80	64.00	62.15	63.95	1,609,471	102,148,393	63.467	23.41	23.46	23.54	22.86	23.52	4,376,079	23.342	2.02%
2006-05-10	0	63.75	63.75	63.85	63.50	64.50	1,337,268	86,077,942	64.369	22.95	22.95	22.98	22.86	23.22	3,715,229	23.169	-1.16%
2006-05-09	0	64.50	64.50	64.55	64.25	65.00	64,613	4,190,205	64.851	23.22	23.22	23.23	23.13	23.40	179,509	23.343	-0.85%
2006-05-08	0	65.05	63.00	65.85	65.05	66.30	148,182	9,767,660	65.917	23.41	22.68	23.70	23.41	23.86	411,683	23.726	-1.44%
2006-05-04	0	66.00	65.50	66.00	65.50	66.00	435,200	28,525,080	65.545	23.76	23.58	23.76	23.58	23.76	1,209,083	23.592	0.61%
2006-05-03	0	65.60	65.50	65.85	65.20	65.95	180,950	11,890,650	65.712	23.61	23.58	23.70	23.47	23.74	502,720	23.653	0.61%
2006-05-02	0	65.20	64.80	65.30	63.00	65.55	346,151	21,991,641	63.532	23.47	23.32	23.50	22.68	23.59	961,685	22.868	2.68%
2006-04-28	0	63.50	63.00	63.50	62.95	63.95	736,594	46,573,003	63.228	22.86	22.68	22.86	22.66	23.02	2,046,423	22.758	0.87%
2006-04-27	0	62.95	62.60	63.50	61.45	63.00	433,964	27,251,117	62.796	22.66	22.53	22.86	22.12	22.68	1,205,649	22.603	0.00%
2006-04-26	0	62.95	62.80	63.00	62.70	63.20	328,880	20,723,232	63.012	22.66	22.60	22.68	22.57	22.75	913,702	22.681	-0.71%
2006-04-25	0	63.40	63.00	63.40	62.50	64.60	365,321	23,309,679	63.806	22.82	22.68	22.82	22.50	23.25	1,014,943	22.966	-1.93%
2006-04-24	0	64.65	64.60	64.65	60.80	65.20	551,400	35,597,060	64.558	23.27	23.25	23.27	21.88	23.47	1,531,912	23.237	1.33%
2006-04-21	0	63.80	63.80	64.00	63.50	64.00	279,600	17,881,860	63.955	22.96	22.96	23.04	22.86	23.04	776,791	23.020	-0.31%
2006-04-20	0	64.00	63.50	64.00	63.50	65.45	668,400	42,804,660	64.040	23.04	22.86	23.04	22.86	23.56	1,856,964	23.051	-0.70%
2006-04-19	0	64.45	64.40	64.50	64.00	65.00	135,200	8,717,340	64.477	23.20	23.18	23.22	23.04	23.40	375,616	23.208	-1.60%
2006-04-18	0	65.50	65.20	65.50	64.00	65.50	372,001	24,168,363	64.969	23.58	23.47	23.58	23.04	23.58	1,033,502	23.385	3.15%
2006-04-13	0	63.50	63.00	63.50	62.80	64.60	494,400	31,411,440	63.534	22.86	22.68	22.86	22.60	23.25	1,373,554	22.869	1.52%
2006-04-12	0	62.55	62.55	62.70	62.40	63.50	539,616	33,888,412	62.801	22.51	22.51	22.57	22.46	22.86	1,499,174	22.605	1.87%
2006-04-11	0	61.40	61.20	62.00	61.00	61.45	107,410	6,574,822	61.212	22.10	22.03	22.32	21.96	22.12	298,409	22.033	0.66%
2006-04-10	0	61.00	61.00	61.05	60.80	61.15	290,800	17,738,760	61.000	21.96	21.96	21.97	21.88	22.01	807,907	21.956	-1.13%
2006-04-07	0	61.70	61.70	61.80	60.80	61.80	383,105	23,467,274	61.255	22.21	22.21	22.24	21.88	22.24	1,064,351	22.048	1.98%
2006-04-06	0	60.50	60.50	60.55	60.15	60.90	59,377	3,600,813	60.643	21.78	21.78	21.79	21.65	21.92	164,963	21.828	-0.66%
2006-04-04	0	60.90	60.60	61.00	60.50	61.10	82,300	5,010,770	60.884	21.92	21.81	21.96	21.78	21.99	228,648	21.915	-0.33%
2006-04-03	0	61.10	61.10	62.00	60.90	62.00	90,226	5,542,086	61.424	21.99	21.99	22.32	21.92	22.32	250,668	22.109	0.00%
2006-03-31	0	61.10	61.10	61.20	60.30	61.95	129,710	7,918,027	61.044	21.99	21.99	22.03	21.70	22.30	360,363	21.972	1.41%
2006-03-30	0	60.25	60.15	60.25	59.50	60.25	288,939	17,370,358	60.118	21.69	21.65	21.69	21.42	21.69	802,737	21.639	1.60%
2006-03-29	0	59.30	59.20	59.30	58.80	59.45	333,955	19,741,133	59.113	21.34	21.31	21.34	21.16	21.40	927,802	21.277	0.76%
2006-03-28	0	58.85	58.80	58.90	58.30	58.90	535,243	31,435,557	58.731	21.18	21.16	21.20	20.98	21.20	1,487,025	21.140	-0.76%
2006-03-27	0	59.30	59.30	59.40	58.60	59.60	337,800	19,928,120	58.994	21.34	21.34	21.38	21.09	21.45	938,484	21.234	1.11%
2006-03-24	0	58.65	58.65	58.90	58.60	59.25	136,400	8,062,780	59.111	21.11	21.11	21.20	21.09	21.33	378,950	21.277	-0.93%
2006-03-23	0	59.20	59.15	59.20	58.05	59.40	396,800	23,388,100	58.942	21.31	21.29	21.31	20.89	21.38	1,102,399	21.216	2.07%
2006-03-22	0	58.00	56.25	58.00	57.00	58.45	362,720	20,971,209	57.817	20.88	20.25	20.88	20.52	21.04	1,007,717	20.811	1.22%
2006-03-21	0	57.30	56.85	57.30	56.55	57.50	116,400	6,619,000	56.864	20.62	20.46	20.62	20.35	20.70	323,385	20.468	1.60%
2006-03-20	0	56.40	56.25	56.40	56.20	56.95	628,800	35,450,120	56.377	20.30	20.25	20.30	20.23	20.50	1,746,947	20.293	-0.18%
2006-03-17	0	56.50	56.40	56.55	56.40	56.65	104,550	5,908,895	56.517	20.34	20.30	20.35	20.30	20.39	290,463	20.343	0.44%
2006-03-16	0	56.25	56.25	56.40	56.20	56.30	161,472	9,075,268	56.203	20.25	20.25	20.30	20.23	20.26	448,605	20.230	0.09%
2006-03-15	0	56.20	56.05	56.20	55.70	56.30	328,000	18,342,766	55.923	20.23	20.17	20.23	20.05	20.26	911,257	20.129	0.90%
2006-03-14	0	55.70	55.70	56.00	55.50	55.70	10,405	579,319	55.677	20.05	20.05	20.16	19.98	20.05	28,907	20.040	-0.89%
2006-03-13	0	56.20	56.20	56.80	55.50	56.80	86,686	4,864,907	56.121	20.23	20.23	20.44	19.98	20.44	240,833	20.200	1.08%
2006-03-10	0	55.60	55.30	55.60	55.00	55.60	126,000	6,948,040	55.143	20.01	19.90	20.01	19.80	20.01	350,056	19.848	0.82%
2006-03-09	0	55.15	55.15	55.25	54.90	55.25	293,075	16,099,127	54.932	19.85	19.85	19.89	19.76	19.89	814,228	19.772	0.27%
2006-03-08	0	55.00	55.00	55.15	54.80	55.15	529,600	29,086,520	54.922	19.80	19.80	19.85	19.72	19.85	1,471,347	19.769	-0.27%
2006-03-07	0	55.15	55.05	55.20	54.50	55.25	28,800	1,589,640	55.196	19.85	19.81	19.87	19.62	19.89	80,013	19.867	0.27%
2006-03-06	0	55.00	54.30	55.00	55.00	56.45	72,491	4,047,251	55.831	19.80	19.54	19.80	19.80	20.32	201,396	20.096	-1.43%
2006-03-03	0	55.80	55.50	56.00	55.80	56.50	145,643	8,168,007	56.082	20.08	19.98	20.16	20.08	20.34	404,629	20.186	-0.45%
2006-03-02	0	56.05	54.90	56.05	55.00	56.20	141,673	7,907,836	55.818	20.17	19.76	20.17	19.80	20.23	393,599	20.091	3.03%
2006-03-01	0	54.40	54.40	54.45	54.30	54.70	76,000	4,134,380	54.400	19.58	19.58	19.60	19.54	19.69	211,145	19.581	0.18%
2006-02-28	0	54.30	54.20	54.30	52.00	55.60	942,278	51,009,813	54.135	19.54	19.51	19.54	18.72	20.01	2,617,859	19.485	-2.16%
2006-02-27	0	55.50	55.50	55.55	55.40	55.65	205,929	11,438,469	55.546	19.98	19.98	19.99	19.94	20.03	572,117	19.993	0.00%
2006-02-24	0	55.50	55.40	55.50	55.30	55.60	144,000	7,993,110	55.508	19.98	19.94	19.98	19.90	20.01	400,064	19.980	-0.09%
2006-02-23	0	55.55	55.55	55.60	55.50	55.65	170,000	9,449,820	55.587	19.99	19.99	20.01	19.98	20.03	472,298	20.008	-0.18%
2006-02-22	0	55.65	55.60	55.75	55.55	55.80	1,168,800	65,071,576	55.674	20.03	20.01	20.07	19.99	20.08	3,247,187	20.039	-0.18%
2006-02-21	0	55.75	55.65	55.75	55.60	55.75	281,200	15,666,660	55.714	20.07	20.03	20.07	20.01	20.07	781,236	20.054	-0.09%
2006-02-20	0	55.80	55.80	56.00	55.80	56.90	702,400	39,496,720	56.231	20.08	20.08	20.16	20.08	20.48	1,951,424	20.240	-1.15%
2006-02-17	0	56.45	56.45	56.70	55.70	57.00	111,245	6,278,020	56.434	20.32	20.32	20.41	20.05	20.52	309,063	20.313	1.53%
2006-02-16	0	55.60	55.60	56.00	55.60	56.60	1,910,400	106,814,940	55.912	20.01	20.01	20.16	20.01	20.37	5,307,518	20.125	0.00%
2006-02-15	0	55.60	55.60	55.95	55.50	56.20	87,377	4,873,635	55.777	20.01	20.01	20.14	19.98	20.23	242,753	20.077	-0.71%
2006-02-14	0	56.00	55.40	56.30	55.10	56.30	457,616	25,328,992	55.350	20.16	19.94	20.26	19.83	20.26	1,271,359	19.923	0.72%
2006-02-13	0	55.60	55.60	56.00	55.00	56.05	464,561	25,965,844	55.893	20.01	20.01	20.16	19.80	20.17	1,290,654	20.118	-0.89%
2006-02-10	0	56.10	55.85	56.10	56.00	56.30	888,000	49,767,638	56.045	20.19	20.10	20.19	20.16	20.26	2,467,062	20.173	-0.36%
2006-02-09	0	56.30	55.95	56.30	55.25	56.30	534,400	29,849,549	55.856	20.26	20.14	20.26	19.89	20.26	1,484,683	20.105	-0.18%
2006-02-08	0	56.40	56.20	56.40	55.60	56.50	568,800	31,788,040	55.886	20.30	20.23	20.30	20.01	20.34	1,580,253	20.116	1.26%
2006-02-07	0	55.70	55.65	55.70	55.50	56.75	442,400	24,713,160	55.862	20.05	20.03	20.05	19.98	20.43	1,229,086	20.107	-0.09%
2006-02-06	0	55.75	55.70	55.80	55.50	56.00	395,481	22,092,860	55.863	20.07	20.05	20.08	19.98	20.16	1,098,735	20.108	-0.54%
2006-02-03	0	56.05	55.80	56.05	55.80	56.25	318,800	17,801,640	55.840	20.17	20.08	20.17	20.08	20.25	885,698	20.099	0.09%
2006-02-02	0	56.00	56.00	56.10	55.60	56.20	463,600	25,880,928	55.826	20.16	20.16	20.19	20.01	20.23	1,287,984	20.094	1.91%
2006-02-01	0	54.95	54.95	55.15	54.60	55.20	1,357,328	74,437,314	54.841	19.78	19.78	19.85	19.65	19.87	3,770,960	19.740	1.29%
2006-01-27	0	54.25	54.25	54.60	54.20	55.50	169,900	9,313,968	54.820	19.53	19.53	19.65	19.51	19.98	472,020	19.732	0.37%
2006-01-26	0	54.05	54.05	54.80	54.05	55.45	189,806	10,405,529	54.822	19.45	19.45	19.72	19.45	19.96	527,323	19.733	-2.17%
2006-01-25	0	55.25	55.25	56.00	55.20	56.10	264,800	14,824,284	55.983	19.89	19.89	20.16	19.87	20.19	735,674	20.151	-1.34%
2006-01-24	0	56.00	55.95	56.00	55.90	56.00	227,600	12,744,220	55.994	20.16	20.14	20.16	20.12	20.16	632,324	20.155	0.09%
2006-01-23	0	55.95	55.50	56.20	55.80	56.75	128,810	7,213,515	56.001	20.14	19.98	20.23	20.08	20.43	357,863	20.157	-1.50%
2006-01-20	0	56.80	56.75	56.80	56.60	57.50	592,426	33,684,096	56.858	20.44	20.43	20.44	20.37	20.70	1,645,892	20.466	-0.53%
2006-01-19	0	57.10	57.10	57.55	56.00	57.55	461,600	26,360,520	57.107	20.55	20.55	20.71	20.16	20.71	1,282,428	20.555	1.96%
2006-01-18	0	56.00	56.00	56.25	55.50	56.20	142,800	7,973,860	55.839	20.16	20.16	20.25	19.98	20.23	396,730	20.099	-0.36%
2006-01-17	0	56.20	55.90	56.20	55.05	56.45	894,600	50,253,600	56.174	20.23	20.12	20.23	19.81	20.32	2,485,399	20.220	-0.09%
2006-01-16	0	56.25	56.25	56.30	56.00	56.40	698,000	39,260,160	56.247	20.25	20.25	20.26	20.16	20.30	1,939,200	20.246	0.81%
2006-01-13	0	55.80	55.80	56.00	54.75	56.20	983,984	54,717,189	55.608	20.08	20.08	20.16	19.71	20.23	2,733,727	20.016	1.92%
2006-01-12	0	54.75	54.65	54.75	54.55	54.95	146,400	8,005,986	54.686	19.71	19.67	19.71	19.63	19.78	406,732	19.684	0.37%
2006-01-11	0	54.55	54.55	55.00	54.55	54.95	411,217	22,490,820	54.693	19.63	19.63	19.80	19.63	19.78	1,142,453	19.686	-0.18%
2006-01-10	0	54.65	54.65	54.75	54.30	55.00	352,234	19,267,732	54.702	19.67	19.67	19.71	19.54	19.80	978,585	19.689	1.11%
2006-01-09	0	54.05	54.00	54.05	54.05	54.30	398,600	21,587,560	54.158	19.45	19.44	19.45	19.45	19.54	1,107,400	19.494	0.00%
2006-01-06	0	54.05	53.85	54.05	53.80	54.05	68,400	3,689,580	53.941	19.45	19.38	19.45	19.36	19.45	190,030	19.416	0.19%
2006-01-05	0	53.95	53.85	53.95	53.65	54.10	170,800	9,206,100	53.900	19.42	19.38	19.42	19.31	19.47	474,521	19.401	0.19%
2006-01-04	0	53.85	53.75	53.90	53.80	54.10	468,800	25,287,848	53.942	19.38	19.35	19.40	19.36	19.47	1,302,431	19.416	-0.19%
2006-01-03	0	53.95	53.95	54.00	53.95	54.10	142,400	7,690,860	54.009	19.42	19.42	19.44	19.42	19.47	395,619	19.440	0.09%
2005-12-30	0	53.90	53.90	53.95	53.65	53.90	110,000	5,911,380	53.740	19.40	19.40	19.42	19.31	19.40	305,605	19.343	0.28%
2005-12-29	0	53.75	53.75	53.80	53.60	53.80	46,400	2,492,320	53.714	19.35	19.35	19.36	19.29	19.36	128,910	19.334	-0.09%
2005-12-28	0	53.80	53.75	53.80	53.70	53.90	41,443	2,227,803	53.756	19.36	19.35	19.36	19.33	19.40	115,138	19.349	-0.37%
2005-12-23	0	54.00	53.95	54.00	53.35	54.00	8,000	430,120	53.765	19.44	19.42	19.44	19.20	19.44	22,226	19.352	0.19%
2005-12-22	0	53.90	53.85	53.95	53.15	54.00	191,600	10,327,080	53.899	19.40	19.38	19.42	19.13	19.44	532,308	19.401	-0.46%
2005-12-21	0	54.15	52.75	54.20	51.55	54.40	612,911	32,500,670	53.027	19.49	18.99	19.51	18.56	19.58	1,702,804	19.087	3.34%
2005-12-20	0	52.40	52.10	52.45	52.00	52.50	33,232	1,738,711	52.320	18.86	18.75	18.88	18.72	18.90	92,326	18.832	-0.38%
2005-12-19	0	52.60	52.45	52.60	52.40	52.80	276,800	14,530,796	52.496	18.93	18.88	18.93	18.86	19.00	769,012	18.895	0.38%
2005-12-16	0	52.40	52.10	52.40	52.40	52.80	216,157	11,357,747	52.544	18.86	18.75	18.86	18.86	19.00	600,532	18.913	-0.76%
2005-12-15	0	52.80	52.30	52.80	52.25	52.80	94,400	4,958,500	52.526	19.00	18.82	19.00	18.81	19.00	262,264	18.907	1.44%
2005-12-14	0	52.05	52.05	52.30	51.90	52.50	296,804	15,436,428	52.009	18.73	18.73	18.82	18.68	18.90	824,588	18.720	-0.10%
2005-12-13	0	52.10	52.05	52.10	52.00	53.00	342,000	18,008,980	52.658	18.75	18.73	18.75	18.72	19.08	950,152	18.954	-1.51%
2005-12-12	0	52.90	52.85	52.90	52.85	53.00	251,988	13,294,606	52.759	19.04	19.02	19.04	19.02	19.08	700,079	18.990	0.19%
2005-12-09	0	52.80	52.80	53.00	52.50	53.00	125,440	6,614,212	52.728	19.00	19.00	19.08	18.90	19.08	348,500	18.979	0.57%
2005-12-08	0	52.50	52.40	52.50	51.80	53.20	673,600	35,398,060	52.551	18.90	18.86	18.90	18.65	19.15	1,871,411	18.915	0.00%
2005-12-07	0	52.50	52.40	52.50	52.50	52.50	91,539	4,815,256	52.603	18.90	18.86	18.90	18.90	18.90	254,316	18.934	-0.94%
2005-12-06	0	53.00	52.95	53.00	52.90	53.30	336,026	17,818,747	53.028	19.08	19.06	19.08	19.04	19.18	933,555	19.087	0.28%
2005-12-05	0	52.85	52.85	53.00	52.80	53.45	454,859	24,136,792	53.064	19.02	19.02	19.08	19.00	19.24	1,263,700	19.100	0.38%
2005-12-02	0	52.65	52.60	52.65	52.40	53.60	220,200	11,616,886	52.756	18.95	18.93	18.95	18.86	19.29	611,765	18.989	0.96%
2005-12-01	0	52.15	51.90	51.95	51.65	53.65	155,224	8,133,109	52.396	18.77	18.68	18.70	18.59	19.31	431,247	18.860	-2.80%
2005-11-30	0	53.65	53.30	53.60	53.15	53.75	363,415	19,450,138	53.520	19.31	19.18	19.29	19.13	19.35	1,009,648	19.264	1.51%
2005-11-29	0	52.85	52.85	53.15	52.45	53.20	474,403	24,989,615	52.676	19.02	19.02	19.13	18.88	19.15	1,317,997	18.960	0.28%
2005-11-28	0	52.70	52.70	52.75	52.70	52.85	166,209	8,769,865	52.764	18.97	18.97	18.99	18.97	19.02	461,766	18.992	-0.28%
2005-11-25	0	52.85	52.85	52.90	52.45	52.95	168,957	8,922,532	52.809	19.02	19.02	19.04	18.88	19.06	469,400	19.008	0.19%
2005-11-24	0	52.75	52.75	52.80	52.30	52.85	284,100	14,969,790	52.692	18.99	18.99	19.00	18.82	19.02	789,293	18.966	1.15%
2005-11-23	0	52.15	52.15	52.20	51.80	52.20	209,589	10,889,431	51.956	18.77	18.77	18.79	18.65	18.79	582,285	18.701	0.58%
2005-11-22	0	51.85	51.80	51.85	51.00	52.00	270,600	13,939,623	51.514	18.66	18.65	18.66	18.36	18.72	751,787	18.542	1.57%
2005-11-21	0	51.05	51.05	51.10	50.80	51.30	228,665	11,682,079	51.088	18.38	18.38	18.39	18.29	18.47	635,282	18.389	0.69%
2005-11-18	0	50.70	50.65	50.70	50.00	50.80	409,600	20,760,160	50.684	18.25	18.23	18.25	18.00	18.29	1,137,960	18.243	2.42%
2005-11-17	0	49.50	49.50	49.90	49.10	50.00	90,800	4,491,360	49.464	17.82	17.82	17.96	17.67	18.00	252,263	17.804	-0.20%
2005-11-16	0	49.60	49.60	49.90	49.60	50.15	160,000	7,994,880	49.968	17.85	17.85	17.96	17.85	18.05	444,516	17.986	-0.80%
2005-11-15	0	50.00	49.90	50.00	49.50	50.10	100,300	5,006,280	49.913	18.00	17.96	18.00	17.82	18.03	278,656	17.966	0.81%
2005-11-14	0	49.60	49.60	49.65	49.50	49.70	102,800	5,091,108	49.524	17.85	17.85	17.87	17.82	17.89	285,601	17.826	0.20%
2005-11-11	0	49.50	49.35	49.50	49.20	49.50	110,800	5,460,289	49.281	17.82	17.76	17.82	17.71	17.82	307,827	17.738	0.61%
2005-11-10	0	49.20	49.20	49.25	48.20	49.50	82,400	4,035,660	48.976	17.71	17.71	17.73	17.35	17.82	228,926	17.629	2.07%
2005-11-09	0	48.20	48.00	48.20	48.00	48.65	194,257	9,407,766	48.429	17.35	17.28	17.35	17.28	17.51	539,689	17.432	-0.10%
2005-11-08	0	48.25	48.20	48.25	48.15	48.30	164,600	7,935,030	48.208	17.37	17.35	17.37	17.33	17.39	457,296	17.352	0.10%
2005-11-07	0	48.20	48.15	48.20	48.00	48.50	489,700	23,574,533	48.141	17.35	17.33	17.35	17.28	17.46	1,360,496	17.328	-0.21%
2005-11-04	0	48.30	48.30	48.35	48.20	48.70	371,681	17,936,580	48.258	17.39	17.39	17.40	17.35	17.53	1,032,613	17.370	0.62%
2005-11-03	0	48.00	48.00	48.05	47.95	48.10	190,800	9,155,160	47.983	17.28	17.28	17.30	17.26	17.31	530,085	17.271	-0.21%
2005-11-02	0	48.10	48.05	48.20	47.90	48.10	318,800	15,311,160	48.027	17.31	17.30	17.35	17.24	17.31	885,698	17.287	0.31%
2005-11-01	0	47.95	47.95	48.00	47.50	48.00	107,200	5,126,748	47.824	17.26	17.26	17.28	17.10	17.28	297,826	17.214	1.80%
2005-10-31	0	47.10	47.10	47.20	46.80	47.60	605,131	28,658,356	47.359	16.95	16.95	16.99	16.85	17.13	1,681,189	17.046	-0.95%
2005-10-28	0	47.55	47.50	47.55	47.55	48.40	156,800	7,484,776	47.735	17.12	17.10	17.12	17.12	17.42	435,625	17.182	-1.96%
2005-10-27	0	48.50	48.45	48.50	48.45	48.90	352,800	17,270,640	48.953	17.46	17.44	17.46	17.44	17.60	980,157	17.620	-1.72%
2005-10-26	0	49.35	49.30	49.35	49.30	49.50	48,400	2,393,040	49.443	17.76	17.75	17.76	17.75	17.82	134,466	17.797	-0.90%
2005-10-25	0	49.80	49.60	49.85	49.80	50.20	349,083	17,488,707	50.099	17.93	17.85	17.94	17.93	18.07	969,831	18.033	-0.70%
2005-10-24	0	50.15	50.15	50.30	50.00	50.55	425,601	21,304,961	50.059	18.05	18.05	18.11	18.00	18.20	1,182,415	18.018	0.30%
2005-10-21	0	50.00	49.50	50.05	48.60	50.10	294,400	14,571,480	49.496	18.00	17.82	18.02	17.49	18.03	817,909	17.816	1.52%
2005-10-20	0	49.25	49.15	49.50	49.00	49.50	39,600	1,954,780	49.363	17.73	17.69	17.82	17.64	17.82	110,018	17.768	0.51%
2005-10-19	0	49.00	48.80	49.00	48.70	49.30	81,200	3,983,160	49.054	17.64	17.57	17.64	17.53	17.75	225,592	17.656	-1.61%
2005-10-18	0	49.80	49.80	49.90	49.75	50.00	25,199	1,256,278	49.854	17.93	17.93	17.96	17.91	18.00	70,008	17.945	1.01%
2005-10-17	0	49.30	49.05	49.35	49.00	49.40	42,800	2,103,760	49.153	17.75	17.66	17.76	17.64	17.78	118,908	17.692	1.02%
2005-10-14	0	48.80	48.70	48.85	48.30	49.50	324,800	15,870,160	48.861	17.57	17.53	17.58	17.39	17.82	902,367	17.587	-1.41%
2005-10-13	0	49.50	49.50	49.55	49.40	49.55	324,200	16,053,390	49.517	17.82	17.82	17.84	17.78	17.84	900,700	17.823	-0.10%
2005-10-12	0	49.55	49.55	49.70	49.55	50.65	429,227	21,517,332	50.130	17.84	17.84	17.89	17.84	18.23	1,192,488	18.044	-2.17%
2005-10-10	0	50.65	50.65	50.70	50.60	50.80	102,094	5,174,259	50.681	18.23	18.23	18.25	18.21	18.29	283,640	18.242	0.10%
2005-10-07	0	50.60	50.60	50.65	50.50	51.00	228,800	11,584,820	50.633	18.21	18.21	18.23	18.18	18.36	635,658	18.225	0.30%
2005-10-06	0	50.45	50.45	50.50	50.40	51.00	672,800	33,998,000	50.532	18.16	18.16	18.18	18.14	18.36	1,869,189	18.189	-1.85%
2005-10-05	0	51.40	51.30	51.40	51.35	51.85	232,827	12,033,538	51.684	18.50	18.47	18.50	18.48	18.66	646,845	18.603	-1.15%
2005-10-04	0	52.00	52.00	52.35	51.95	52.20	754,212	39,227,389	52.011	18.72	18.72	18.84	18.70	18.79	2,095,369	18.721	0.10%
2005-10-03	0	51.95	51.70	51.75	51.80	52.15	103,600	5,386,608	51.994	18.70	18.61	18.63	18.65	18.77	287,824	18.715	-0.10%
2005-09-30	0	52.00	51.90	52.00	51.55	52.15	181,072	9,399,947	51.913	18.72	18.68	18.72	18.56	18.77	503,058	18.686	0.97%
2005-09-29	0	51.50	51.50	51.55	51.25	52.20	724,000	37,326,460	51.556	18.54	18.54	18.56	18.45	18.79	2,011,434	18.557	0.00%
2005-09-28	0	51.50	51.50	51.55	51.25	51.60	77,600	3,993,040	51.457	18.54	18.54	18.56	18.45	18.57	215,590	18.521	0.39%
2005-09-27	0	51.30	51.20	51.30	51.30	51.55	33,600	1,726,420	51.382	18.47	18.43	18.47	18.47	18.56	93,348	18.494	-0.48%
2005-09-26	0	51.55	51.55	51.80	51.55	51.80	63,200	3,261,500	51.606	18.56	18.56	18.65	18.56	18.65	175,584	18.575	-0.48%
2005-09-23	0	51.80	51.80	51.90	51.50	51.80	12,800	661,800	51.703	18.65	18.65	18.68	18.54	18.65	35,561	18.610	0.19%
2005-09-22	0	51.70	51.65	51.70	51.60	52.50	150,000	7,764,620	51.764	18.61	18.59	18.61	18.57	18.90	416,734	18.632	-1.99%
2005-09-21	0	52.75	52.50	52.80	52.65	53.20	794,504	42,126,357	53.022	18.99	18.90	19.00	18.95	19.15	2,207,310	19.085	-1.12%
2005-09-20	0	53.35	53.05	53.35	52.00	53.40	252,564	13,402,438	53.066	19.20	19.09	19.20	18.72	19.22	701,679	19.101	1.62%
2005-09-16	0	52.50	52.50	52.80	52.20	52.50	35,240	1,854,031	52.612	18.90	18.90	19.00	18.79	18.90	97,905	18.937	-0.94%
2005-09-15	0	53.00	52.55	53.00	52.30	53.00	109,612	5,783,586	52.764	19.08	18.91	19.08	18.82	19.08	304,527	18.992	-0.56%
2005-09-14	0	53.30	53.30	53.40	52.70	53.50	158,000	8,401,360	53.173	19.18	19.18	19.22	18.97	19.26	438,959	19.139	0.57%
2005-09-13	0	53.00	52.80	53.00	52.90	53.00	326,463	17,299,701	52.991	19.08	19.00	19.08	19.04	19.08	906,987	19.074	-0.56%
2005-09-12	0	53.30	53.00	53.30	52.95	53.30	64,000	3,397,880	53.092	19.18	19.08	19.18	19.06	19.18	177,806	19.110	0.57%
2005-09-09	0	53.00	52.65	53.10	52.40	53.00	52,800	2,774,571	52.549	19.08	18.95	19.11	18.86	19.08	146,690	18.914	1.44%
2005-09-08	0	52.25	52.20	52.30	52.20	52.80	82,000	4,294,880	52.377	18.81	18.79	18.82	18.79	19.00	227,814	18.853	-1.47%
2005-09-07	0	53.75	53.60	53.90	53.50	53.95	130,800	7,021,000	53.677	19.09	19.03	19.14	19.00	19.16	368,325	19.062	-0.37%
2005-09-06	0	53.95	53.60	53.95	53.00	54.50	219,200	11,772,917	53.709	19.16	19.03	19.16	18.82	19.35	617,255	19.073	-1.01%
2005-09-05	0	54.50	53.60	54.55	53.00	54.55	607,600	32,710,498	53.836	19.35	19.03	19.37	18.82	19.37	1,710,968	19.118	3.02%
2005-09-02	0	52.90	52.85	53.00	52.45	53.25	597,700	31,576,205	52.830	18.79	18.77	18.82	18.63	18.91	1,683,090	18.761	1.24%
2005-09-01	0	52.25	52.20	52.25	51.00	52.30	432,971	22,448,968	51.849	18.56	18.54	18.56	18.11	18.57	1,219,222	18.413	2.45%
2005-08-31	0	51.00	50.95	51.20	50.70	51.30	454,100	23,143,040	50.965	18.11	18.09	18.18	18.00	18.22	1,278,720	18.099	-0.58%
2005-08-30	0	51.30	51.30	51.55	51.15	51.55	247,400	12,682,800	51.264	18.22	18.22	18.31	18.16	18.31	696,665	18.205	0.98%
2005-08-29	0	50.80	50.70	50.80	50.70	51.25	400,504	20,381,120	50.889	18.04	18.00	18.04	18.00	18.20	1,127,797	18.072	-1.07%
2005-08-26	0	51.35	51.30	51.35	50.65	51.50	193,569	9,907,462	51.183	18.24	18.22	18.24	17.99	18.29	545,079	18.176	0.69%
2005-08-25	0	51.00	51.00	51.30	50.55	51.30	774,400	39,279,300	50.722	18.11	18.11	18.22	17.95	18.22	2,180,667	18.013	-0.10%
2005-08-24	0	51.05	51.00	51.05	50.85	51.30	968,200	49,522,784	51.149	18.13	18.11	18.13	18.06	18.22	2,726,397	18.164	-0.87%
2005-08-23	0	51.50	51.40	51.80	51.30	53.10	1,818,206	95,119,317	52.315	18.29	18.25	18.40	18.22	18.86	5,119,966	18.578	-2.83%
2005-08-22	0	53.00	53.00	53.05	52.10	53.25	606,400	32,058,120	52.866	18.82	18.82	18.84	18.50	18.91	1,707,588	18.774	1.73%
2005-08-19	0	52.10	52.00	52.10	50.50	52.15	1,335,200	68,805,200	51.532	18.50	18.47	18.50	17.93	18.52	3,759,848	18.300	2.36%
2005-08-18	0	50.90	51.00	51.30	50.70	55.00	1,822,000	94,918,787	52.096	18.08	18.11	18.22	18.00	19.53	5,130,650	18.500	-10.39%
2005-08-17	0	56.80	56.60	56.95	56.55	58.00	915,200	52,732,520	57.619	20.17	20.10	20.22	20.08	20.60	2,577,152	20.462	-1.98%
2005-08-16	0	57.95	57.90	57.95	57.30	58.00	121,600	7,024,774	57.770	20.58	20.56	20.58	20.35	20.60	342,419	20.515	0.43%
2005-08-15	0	57.70	57.60	57.70	57.40	57.80	58,492	3,367,266	57.568	20.49	20.45	20.49	20.38	20.53	164,710	20.444	0.61%
2005-08-12	0	57.35	57.30	57.40	57.05	57.50	90,785	5,196,737	57.242	20.37	20.35	20.38	20.26	20.42	255,645	20.328	0.09%
2005-08-11	0	57.30	57.25	57.30	56.50	57.40	234,000	13,366,820	57.123	20.35	20.33	20.35	20.06	20.38	658,931	20.286	0.88%
2005-08-10	0	56.80	56.80	57.00	56.75	57.10	62,700	3,569,080	56.923	20.17	20.17	20.24	20.15	20.28	176,560	20.215	0.09%
2005-08-09	0	56.75	56.75	56.80	56.60	56.85	654,900	37,201,020	56.804	20.15	20.15	20.17	20.10	20.19	1,844,162	20.172	-0.09%
2005-08-08	0	56.80	56.70	57.00	56.60	57.30	6,800	387,240	56.947	20.17	20.14	20.24	20.10	20.35	19,148	20.223	-0.87%
2005-08-05	0	57.30	56.80	57.30	56.60	57.30	255,600	14,566,540	56.990	20.35	20.17	20.35	20.10	20.35	719,755	20.238	0.53%
2005-08-04	0	57.00	56.90	57.40	56.80	58.50	311,600	18,009,122	57.796	20.24	20.21	20.38	20.17	20.77	877,448	20.524	-0.52%
2005-08-03	0	57.30	57.10	57.30	57.00	57.90	623,435	35,638,700	57.165	20.35	20.28	20.35	20.24	20.56	1,755,558	20.300	1.42%
2005-08-02	0	56.50	56.50	56.85	56.30	57.30	520,712	29,561,748	56.772	20.06	20.06	20.19	19.99	20.35	1,466,296	20.161	1.25%
2005-08-01	0	55.80	55.75	55.85	55.20	56.50	436,392	24,359,162	55.819	19.82	19.80	19.83	19.60	20.06	1,228,855	19.823	-1.76%
2005-07-29	0	56.80	56.00	57.50	56.80	58.00	526,400	30,437,810	57.823	20.17	19.89	20.42	20.17	20.60	1,482,313	20.534	-1.73%
2005-07-28	0	57.80	57.70	57.85	57.50	58.00	576,871	33,338,367	57.792	20.53	20.49	20.54	20.42	20.60	1,624,436	20.523	0.52%
2005-07-27	0	57.50	57.30	57.60	56.00	58.25	890,800	51,082,480	57.344	20.42	20.35	20.45	19.89	20.69	2,508,443	20.364	1.86%
2005-07-26	0	56.45	56.10	56.50	55.30	56.50	1,455,400	81,302,641	55.863	20.05	19.92	20.06	19.64	20.06	4,098,325	19.838	2.08%
2005-07-25	0	55.30	55.00	55.50	55.00	55.65	1,007,650	55,642,161	55.220	19.64	19.53	19.71	19.53	19.76	2,837,486	19.610	0.82%
2005-07-22	0	54.85	54.80	54.90	54.05	54.85	879,200	47,947,374	54.535	19.48	19.46	19.50	19.19	19.48	2,475,778	19.367	1.48%
2005-07-21	0	54.05	54.00	54.05	53.60	54.20	619,600	33,454,100	53.993	19.19	19.18	19.19	19.03	19.25	1,744,759	19.174	0.84%
2005-07-20	0	53.60	53.55	53.65	53.50	53.75	100,400	5,388,444	53.670	19.03	19.02	19.05	19.00	19.09	282,721	19.059	-0.19%
2005-07-19	0	53.70	53.60	53.70	53.50	54.15	285,600	15,361,896	53.788	19.07	19.03	19.07	19.00	19.23	804,234	19.101	0.37%
2005-07-18	0	53.50	53.50	53.70	53.15	54.00	372,800	20,021,620	53.706	19.00	19.00	19.07	18.87	19.18	1,049,784	19.072	0.56%
2005-07-15	0	53.20	53.15	53.25	52.95	53.20	297,000	15,744,640	53.012	18.89	18.87	18.91	18.80	18.89	836,335	18.826	0.66%
2005-07-14	0	52.85	52.65	52.85	52.60	53.30	447,600	23,651,920	52.842	18.77	18.70	18.77	18.68	18.93	1,260,416	18.765	0.86%
2005-07-13	0	52.40	52.40	52.50	52.30	52.55	246,429	12,910,825	52.392	18.61	18.61	18.64	18.57	18.66	693,930	18.605	0.38%
2005-07-12	0	52.20	52.20	52.25	52.10	52.25	55,200	2,877,900	52.136	18.54	18.54	18.56	18.50	18.56	155,440	18.515	0.19%
2005-07-11	0	52.10	52.00	52.10	51.80	52.40	1,279,539	66,620,535	52.066	18.50	18.47	18.50	18.40	18.61	3,603,110	18.490	0.58%
2005-07-08	0	51.80	51.75	51.90	51.50	52.00	116,800	6,065,470	51.930	18.40	18.38	18.43	18.29	18.47	328,902	18.442	-0.38%
2005-07-07	0	52.00	51.95	52.00	51.90	52.30	1,134,000	58,994,850	52.024	18.47	18.45	18.47	18.43	18.57	3,193,280	18.475	-0.57%
2005-07-06	0	52.30	52.25	52.30	52.20	52.35	369,300	19,305,805	52.277	18.57	18.56	18.57	18.54	18.59	1,039,928	18.565	0.38%
2005-07-05	0	52.10	52.00	52.15	51.50	52.30	219,000	11,397,860	52.045	18.50	18.47	18.52	18.29	18.57	616,692	18.482	0.48%
2005-07-04	0	51.85	51.60	51.85	51.35	52.00	194,800	10,058,540	51.635	18.41	18.32	18.41	18.24	18.47	548,546	18.337	-0.29%
2005-06-30	0	52.00	52.00	52.25	51.75	52.25	97,600	5,069,900	51.946	18.47	18.47	18.56	18.38	18.56	274,836	18.447	-0.48%
2005-06-29	0	52.25	52.00	52.25	52.00	52.50	553,600	28,962,100	52.316	18.56	18.47	18.56	18.47	18.64	1,558,907	18.578	2.45%
2005-06-28	1	-	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.00%
2005-06-27	0	51.00	51.00	51.25	51.00	51.50	147,600	7,559,100	51.213	18.11	18.11	18.20	18.11	18.29	415,633	18.187	-0.97%
2005-06-24	0	51.50	51.25	51.50	51.00	51.50	476,100	24,630,525	51.734	18.29	18.20	18.29	18.11	18.29	1,340,671	18.372	-0.48%
2005-06-23	0	51.75	51.75	52.00	51.50	52.25	174,088	9,015,644	51.788	18.38	18.38	18.47	18.29	18.56	490,222	18.391	0.49%
2005-06-22	0	51.50	51.25	51.50	51.00	51.75	570,400	29,568,080	51.837	18.29	18.20	18.29	18.11	18.38	1,606,214	18.409	0.98%
2005-06-21	0	51.00	50.75	51.75	50.75	52.25	379,120	19,737,424	52.061	18.11	18.02	18.38	18.02	18.56	1,067,581	18.488	-1.92%
2005-06-20	0	52.00	51.75	52.00	51.50	52.00	84,000	4,343,000	51.702	18.47	18.38	18.47	18.29	18.47	236,539	18.361	0.48%
2005-06-17	0	51.75	51.00	51.75	50.75	52.00	66,800	3,414,062	51.109	18.38	18.11	18.38	18.02	18.47	188,105	18.150	1.47%
2005-06-16	0	51.00	51.00	51.25	51.00	51.50	281,600	14,381,300	51.070	18.11	18.11	18.20	18.11	18.29	792,970	18.136	-0.97%
2005-06-15	0	51.50	51.50	51.75	51.25	52.00	182,800	9,414,200	51.500	18.29	18.29	18.38	18.20	18.47	514,755	18.289	-1.44%
2005-06-14	0	52.25	52.00	52.50	51.75	52.25	571,163	29,692,413	51.986	18.56	18.47	18.64	18.38	18.56	1,608,363	18.461	0.00%
2005-06-13	0	52.25	52.25	52.75	52.00	52.75	278,884	14,640,284	52.496	18.56	18.56	18.73	18.47	18.73	785,322	18.642	0.48%
2005-06-10	0	52.00	52.00	52.25	52.00	52.00	213,476	11,100,476	51.999	18.47	18.47	18.56	18.47	18.47	601,136	18.466	0.00%
2005-06-09	0	52.00	52.00	52.25	51.25	52.25	180,800	9,395,800	51.968	18.47	18.47	18.56	18.20	18.56	509,123	18.455	0.97%
2005-06-08	0	51.50	51.50	52.00	51.25	52.00	260,704	13,456,800	51.617	18.29	18.29	18.47	18.20	18.47	734,128	18.330	0.98%
2005-06-07	0	51.00	51.00	51.25	51.00	51.25	90,800	4,637,200	51.070	18.11	18.11	18.20	18.11	18.20	255,688	18.136	-0.49%
2005-06-06	0	51.25	50.75	51.25	50.50	51.25	154,400	7,862,000	50.920	18.20	18.02	18.20	17.93	18.20	434,782	18.083	0.99%
2005-06-03	0	50.75	50.75	51.00	50.75	51.00	93,496	4,752,100	50.827	18.02	18.02	18.11	18.02	18.11	263,279	18.050	0.00%
2005-06-02	0	50.75	50.75	51.00	50.50	51.00	89,600	4,540,081	50.671	18.02	18.02	18.11	17.93	18.11	252,309	17.994	1.00%
2005-06-01	0	50.25	50.25	50.50	50.25	50.50	106,000	5,333,000	50.311	17.84	17.84	17.93	17.84	17.93	298,490	17.867	-0.50%
2005-05-31	0	50.50	49.90	50.00	50.00	51.25	418,000	21,221,600	50.769	17.93	17.72	17.76	17.76	18.20	1,177,065	18.029	0.50%
2005-05-30	0	50.25	50.25	50.50	49.80	50.25	121,200	6,076,653	50.137	17.84	17.84	17.93	17.69	17.84	341,292	17.805	-0.50%
2005-05-27	0	50.50	50.25	50.50	49.70	50.75	197,200	9,912,740	50.267	17.93	17.84	17.93	17.65	18.02	555,304	17.851	1.61%
2005-05-26	0	49.70	49.50	49.80	49.30	50.50	169,504	8,433,569	49.754	17.65	17.58	17.69	17.51	17.93	477,314	17.669	-1.58%
2005-05-25	0	50.50	50.25	50.75	49.10	50.75	166,600	8,332,560	50.015	17.93	17.84	18.02	17.44	18.02	469,136	17.761	2.43%
2005-05-24	0	49.30	49.30	49.60	49.10	49.30	238,000	11,693,480	49.132	17.51	17.51	17.61	17.44	17.51	670,195	17.448	0.00%
2005-05-23	0	49.30	49.20	49.30	49.00	49.30	51,600	2,541,720	49.258	17.51	17.47	17.51	17.40	17.51	145,303	17.493	-0.40%
2005-05-20	0	49.50	49.50	49.60	49.10	49.50	112,800	5,570,240	49.382	17.58	17.58	17.61	17.44	17.58	317,638	17.536	0.61%
2005-05-19	0	49.20	49.20	49.60	49.10	49.90	153,200	7,580,200	49.479	17.47	17.47	17.61	17.44	17.72	431,403	17.571	-1.20%
2005-05-18	0	49.80	49.70	49.90	49.60	50.50	145,800	7,269,950	49.862	17.69	17.65	17.72	17.61	17.93	410,565	17.707	0.00%
2005-05-17	0	49.80	49.70	49.80	49.70	50.75	280,400	14,086,820	50.238	17.69	17.65	17.69	17.65	18.02	789,591	17.841	-1.39%
2005-05-13	0	50.50	50.50	50.75	50.50	51.00	141,200	7,166,600	50.755	17.93	17.93	18.02	17.93	18.11	397,611	18.024	0.50%
2005-05-12	0	50.25	50.00	50.25	50.00	50.25	78,400	3,935,600	50.199	17.84	17.76	17.84	17.76	17.84	220,770	17.827	0.00%
2005-05-11	0	50.25	50.00	50.50	50.00	50.50	233,816	11,748,635	50.247	17.84	17.76	17.93	17.76	17.93	658,413	17.844	-0.50%
2005-05-10	0	50.50	50.50	51.00	50.25	51.25	296,000	14,956,600	50.529	17.93	17.93	18.11	17.84	18.20	833,519	17.944	-0.98%
2005-05-09	0	51.00	50.25	51.00	49.80	51.00	265,600	13,397,159	50.441	18.11	17.84	18.11	17.69	18.11	747,915	17.913	0.99%
2005-05-06	0	50.50	50.50	50.75	50.50	51.00	143,200	7,264,566	50.730	17.93	17.93	18.02	17.93	18.11	403,243	18.015	-1.46%
2005-05-05	0	51.25	51.25	51.50	50.00	51.50	584,000	29,909,200	51.214	18.20	18.20	18.29	17.76	18.29	1,644,511	18.187	2.50%
2005-05-04	0	50.00	50.00	50.25	49.20	50.25	307,600	15,281,060	49.678	17.76	17.76	17.84	17.47	17.84	866,184	17.642	0.20%
2005-05-03	0	49.90	49.50	49.90	49.80	50.50	249,600	12,536,560	50.227	17.72	17.58	17.72	17.69	17.93	702,860	17.837	-0.70%
2005-04-29	0	50.25	50.25	50.75	50.00	51.00	157,400	7,934,100	50.407	17.84	17.84	18.02	17.76	18.11	443,230	17.901	-1.95%
2005-04-28	0	51.25	51.25	51.50	50.00	51.50	330,000	16,666,900	50.506	18.20	18.20	18.29	17.76	18.29	929,261	17.936	0.99%
2005-04-27	0	50.75	50.50	50.75	50.25	51.00	283,600	14,350,524	50.601	18.02	17.93	18.02	17.84	18.11	798,602	17.970	0.50%
2005-04-26	0	50.50	50.25	50.50	50.00	50.75	146,800	7,427,900	50.599	17.93	17.84	17.93	17.76	18.02	413,381	17.969	1.00%
2005-04-25	0	50.00	50.00	50.50	49.90	51.50	181,400	9,206,068	50.750	17.76	17.76	17.93	17.72	18.29	510,812	18.022	-0.50%
2005-04-22	0	50.25	49.70	51.00	50.00	51.25	293,400	14,949,800	50.954	17.84	17.65	18.11	17.76	18.20	826,198	18.095	-0.50%
2005-04-21	0	50.50	50.25	50.75	49.20	51.50	444,450	22,337,865	50.260	17.93	17.84	18.02	17.47	18.29	1,251,546	17.848	2.02%
2005-04-20	0	49.50	49.40	49.60	49.00	51.00	398,800	19,959,800	50.050	17.58	17.54	17.61	17.40	18.11	1,122,998	17.774	-1.88%
2005-04-19	0	51.75	51.75	52.00	51.75	52.00	76,400	3,971,800	51.987	17.92	17.92	18.00	17.92	18.00	220,682	17.998	0.98%
2005-04-18	0	51.25	51.00	51.25	51.00	51.75	168,000	8,614,700	51.278	17.74	17.66	17.74	17.66	17.92	485,269	17.752	-1.44%
2005-04-15	0	52.00	52.00	52.50	51.75	53.00	230,000	11,970,700	52.047	18.00	18.00	18.18	17.92	18.35	664,356	18.018	-0.95%
2005-04-14	0	52.50	52.50	52.75	52.50	53.25	207,700	10,950,650	52.723	18.18	18.18	18.26	18.18	18.44	599,943	18.253	-1.41%
2005-04-13	0	53.25	53.25	53.50	53.00	54.00	350,000	18,706,200	53.446	18.44	18.44	18.52	18.35	18.69	1,010,977	18.503	-0.47%
2005-04-12	0	53.50	53.00	53.75	53.00	53.75	436,000	23,224,500	53.267	18.52	18.35	18.61	18.35	18.61	1,259,388	18.441	0.94%
2005-04-11	0	53.00	53.00	53.25	53.00	53.50	428,800	22,795,600	53.161	18.35	18.35	18.44	18.35	18.52	1,238,591	18.404	-0.93%
2005-04-08	0	53.50	53.00	53.50	53.25	53.75	468,642	24,942,331	53.223	18.52	18.35	18.52	18.44	18.61	1,353,675	18.426	0.47%
2005-04-07	0	53.25	53.00	53.50	51.75	53.50	914,188	47,975,496	52.479	18.44	18.35	18.52	17.92	18.52	2,640,637	18.168	2.40%
2005-04-06	0	52.00	51.75	52.00	50.50	52.25	439,800	22,814,973	51.876	18.00	17.92	18.00	17.48	18.09	1,270,365	17.959	2.97%
2005-04-04	0	50.50	50.50	50.75	50.00	50.50	175,600	8,827,400	50.270	17.48	17.48	17.57	17.31	17.48	507,222	17.403	0.50%
2005-04-01	0	50.25	50.00	50.75	49.70	50.50	437,010	21,946,846	50.220	17.40	17.31	17.57	17.21	17.48	1,262,306	17.386	1.11%
2005-03-31	0	49.70	49.60	50.25	49.60	51.50	577,400	29,204,120	50.579	17.21	17.17	17.40	17.17	17.83	1,667,823	17.510	-1.58%
2005-03-30	0	50.50	50.50	50.75	50.50	51.25	768,345	39,158,695	50.965	17.48	17.48	17.57	17.48	17.74	2,219,369	17.644	-0.49%
2005-03-29	0	50.75	51.00	51.25	50.75	51.75	242,800	12,378,000	50.980	17.57	17.66	17.74	17.57	17.92	701,329	17.649	0.00%
2005-03-24	0	50.75	50.75	51.00	50.50	52.00	592,000	30,328,591	51.231	17.57	17.57	17.66	17.48	18.00	1,709,995	17.736	0.50%
2005-03-23	0	50.50	50.25	50.50	50.25	51.50	416,000	21,013,200	50.513	17.48	17.40	17.48	17.40	17.83	1,201,618	17.487	-1.46%
2005-03-22	0	51.25	51.00	52.00	51.00	51.75	431,386	22,136,473	51.315	17.74	17.66	18.00	17.66	17.92	1,246,061	17.765	-0.97%
2005-03-21	0	51.75	51.50	51.75	51.50	52.50	349,200	18,262,700	52.299	17.92	17.83	17.92	17.83	18.18	1,008,666	18.106	-1.43%
2005-03-18	0	52.50	52.25	52.50	52.25	53.50	775,600	40,850,150	52.669	18.18	18.09	18.18	18.09	18.52	2,240,325	18.234	0.00%
2005-03-17	0	52.50	52.25	52.50	52.25	54.75	1,321,170	69,856,963	52.875	18.18	18.09	18.18	18.09	18.95	3,816,207	18.305	-4.11%
2005-03-16	0	54.75	54.75	55.00	54.75	55.50	247,200	13,617,929	55.089	18.95	18.95	19.04	18.95	19.21	714,039	19.072	-0.45%
2005-03-15	0	55.00	55.00	55.25	55.00	55.50	540,384	29,972,536	55.465	19.04	19.04	19.13	19.04	19.21	1,560,902	19.202	-0.90%
2005-03-14	0	55.50	55.25	55.50	55.25	55.50	54,638	3,032,012	55.493	19.21	19.13	19.21	19.13	19.21	157,822	19.212	-0.45%
2005-03-11	0	55.75	55.50	55.75	55.50	55.75	160,000	8,908,450	55.678	19.30	19.21	19.30	19.21	19.30	462,161	19.276	0.45%
2005-03-10	0	55.50	55.50	55.75	55.50	56.00	310,000	17,295,370	55.792	19.21	19.21	19.30	19.21	19.39	895,437	19.315	-0.89%
2005-03-09	0	56.00	56.00	56.25	56.00	56.25	75,600	4,239,700	56.081	19.39	19.39	19.47	19.39	19.47	218,371	19.415	0.00%
2005-03-08	0	56.00	55.75	56.00	55.25	56.00	117,040	6,526,182	55.760	19.39	19.30	19.39	19.13	19.39	338,071	19.304	1.36%
2005-03-07	0	55.25	55.00	55.25	55.25	56.25	268,200	14,891,550	55.524	19.13	19.04	19.13	19.13	19.47	774,697	19.222	-0.45%
2005-03-04	0	55.50	55.25	55.50	55.25	56.75	1,246,000	69,459,800	55.746	19.21	19.13	19.21	19.13	19.65	3,599,078	19.299	-2.20%
2005-03-03	0	56.75	56.75	57.00	56.75	58.00	659,600	37,642,000	57.068	19.65	19.65	19.73	19.65	20.08	1,905,258	19.757	-2.99%
2005-03-02	0	58.50	58.25	58.50	58.25	58.50	31,211	1,825,227	58.480	20.25	20.17	20.25	20.17	20.25	90,153	20.246	-1.68%
2005-03-01	0	59.50	59.00	59.50	58.50	59.50	185,949	10,971,917	59.005	20.60	20.43	20.60	20.25	20.60	537,115	20.428	0.85%
2005-02-28	0	59.00	59.00	59.25	57.75	59.25	339,600	19,932,800	58.695	20.43	20.43	20.51	19.99	20.51	980,936	20.320	1.72%
2005-02-25	0	58.00	58.00	58.50	58.00	58.75	250,000	14,590,332	58.361	20.08	20.08	20.25	20.08	20.34	722,126	20.205	-0.85%
2005-02-24	0	58.50	58.50	58.75	58.50	59.00	141,200	8,283,330	58.664	20.25	20.25	20.34	20.25	20.43	407,857	20.309	-0.43%
2005-02-23	0	58.75	58.00	58.75	57.25	58.75	361,200	20,975,600	58.072	20.34	20.08	20.34	19.82	20.34	1,043,328	20.105	2.17%
2005-02-22	0	57.50	57.50	58.25	57.50	57.75	509,600	29,309,000	57.514	19.91	19.91	20.17	19.91	19.99	1,471,982	19.911	-0.86%
2005-02-21	0	58.00	57.75	58.00	57.75	59.25	311,600	18,062,300	57.966	20.08	19.99	20.08	19.99	20.51	900,058	20.068	-2.11%
2005-02-18	0	59.25	59.00	59.25	58.50	59.25	340,600	20,038,779	58.834	20.51	20.43	20.51	20.25	20.51	983,825	20.368	0.00%
2005-02-17	0	59.25	58.25	59.50	58.00	59.50	460,306	27,160,248	59.005	20.51	20.17	20.60	20.08	20.60	1,329,596	20.427	1.72%
2005-02-16	0	58.25	58.25	58.50	57.00	58.75	486,200	28,306,838	58.221	20.17	20.17	20.25	19.73	20.34	1,404,391	20.156	2.64%
2005-02-15	0	56.75	56.50	58.00	56.50	59.00	412,000	23,928,740	58.079	19.65	19.56	20.08	19.56	20.43	1,190,064	20.107	-3.81%
2005-02-14	0	59.00	59.00	59.25	58.50	59.25	519,822	30,591,919	58.851	20.43	20.43	20.51	20.25	20.51	1,501,509	20.374	-0.42%
2005-02-08	0	59.25	59.00	59.25	58.25	59.25	251,200	14,787,400	58.867	20.51	20.43	20.51	20.17	20.51	725,593	20.380	1.72%
2005-02-07	0	58.25	57.75	58.25	56.75	58.50	426,800	24,715,100	57.908	20.17	19.99	20.17	19.65	20.25	1,232,814	20.048	3.56%
2005-02-04	0	56.25	56.25	56.50	56.00	56.50	267,212	15,008,120	56.166	19.47	19.47	19.56	19.39	19.56	771,843	19.445	0.45%
2005-02-03	0	56.00	55.75	56.00	55.75	56.25	180,000	10,061,295	55.896	19.39	19.30	19.39	19.30	19.47	519,931	19.351	0.45%
2005-02-02	0	55.75	55.75	56.00	55.50	56.25	618,578	34,456,846	55.703	19.30	19.30	19.39	19.21	19.47	1,786,766	19.284	0.00%
2005-02-01	0	55.75	55.75	56.00	55.00	56.25	1,132,400	62,797,488	55.455	19.30	19.30	19.39	19.04	19.47	3,270,944	19.199	-1.76%
2005-01-31	0	56.75	56.75	57.00	56.50	57.00	205,600	11,690,425	56.860	19.65	19.65	19.73	19.56	19.73	593,877	19.685	-0.44%
2005-01-28	0	57.00	56.75	57.25	56.50	57.75	426,400	24,337,089	57.076	19.73	19.65	19.82	19.56	19.99	1,231,659	19.760	0.44%
2005-01-27	0	56.75	56.75	57.00	56.00	57.25	276,800	15,782,200	57.017	19.65	19.65	19.73	19.39	19.82	799,538	19.739	1.79%
2005-01-26	0	55.75	55.75	56.25	55.75	56.50	521,555	29,212,525	56.010	19.30	19.30	19.47	19.30	19.56	1,506,514	19.391	0.00%
2005-01-25	0	55.75	55.50	55.75	55.00	55.75	912,000	50,601,689	55.484	19.30	19.21	19.30	19.04	19.30	2,634,317	19.209	0.90%
2005-01-24	0	55.25	55.00	55.25	54.75	57.50	418,000	23,123,000	55.318	19.13	19.04	19.13	18.95	19.91	1,207,395	19.151	-3.91%
2005-01-21	0	57.50	57.25	57.50	57.25	58.75	282,067	16,267,236	57.672	19.91	19.82	19.91	19.82	20.34	814,752	19.966	-3.77%
2005-01-20	0	59.75	59.00	60.00	59.00	60.00	164,828	9,880,645	59.945	20.69	20.43	20.77	20.43	20.77	476,107	20.753	-2.05%
2005-01-19	0	61.00	59.50	61.00	61.00	61.00	299,600	18,259,360	60.946	21.12	20.60	21.12	21.12	21.12	865,396	21.099	0.00%
2005-01-18	0	61.00	61.00	61.25	60.25	61.00	189,359	11,468,061	60.563	21.12	21.12	21.20	20.86	21.12	546,964	20.967	1.24%
2005-01-17	0	60.25	60.00	60.25	60.00	60.50	98,000	5,887,800	60.080	20.86	20.77	20.86	20.77	20.95	283,074	20.800	1.26%
2005-01-14	0	59.50	59.00	59.50	59.00	59.75	31,606	1,875,325	59.334	20.60	20.43	20.60	20.43	20.69	91,294	20.542	0.42%
2005-01-13	0	59.25	59.00	59.25	59.00	60.00	298,323	17,791,615	59.639	20.51	20.43	20.51	20.43	20.77	861,708	20.647	-1.25%
2005-01-12	0	60.00	59.75	60.50	60.00	60.25	407,200	24,459,311	60.067	20.77	20.69	20.95	20.77	20.86	1,176,199	20.795	0.00%
2005-01-11	0	60.00	60.00	60.50	59.50	60.25	196,400	11,793,000	60.046	20.77	20.77	20.95	20.60	20.86	567,302	20.788	0.84%
2005-01-10	0	59.50	59.00	60.00	57.50	61.00	898,241	53,954,299	60.067	20.60	20.43	20.77	19.91	21.12	2,594,574	20.795	2.59%
2005-01-07	0	58.00	57.50	58.00	57.75	59.00	105,200	6,113,600	58.114	20.08	19.91	20.08	19.99	20.43	303,871	20.119	-1.69%
2005-01-06	0	59.00	58.75	59.50	59.00	59.50	121,087	7,160,818	59.138	20.43	20.34	20.60	20.43	20.60	349,760	20.473	-0.84%
2005-01-05	0	59.50	59.50	60.00	59.00	60.50	581,200	34,699,114	59.703	20.60	20.60	20.77	20.43	20.95	1,678,799	20.669	-2.06%
2005-01-04	0	60.75	60.50	60.75	60.25	60.75	27,600	1,668,600	60.457	21.03	20.95	21.03	20.86	21.03	79,723	20.930	0.00%
2005-01-03	0	60.75	60.50	61.50	60.50	60.75	5,200	314,700	60.519	21.03	20.95	21.29	20.95	21.03	15,020	20.952	0.83%
2004-12-31	0	60.25	60.00	60.25	60.25	61.00	68,581	4,176,833	60.904	20.86	20.77	20.86	20.86	21.12	198,097	21.085	-2.03%
2004-12-30	0	61.50	61.25	61.50	61.25	61.50	67,600	4,153,100	61.436	21.29	21.20	21.29	21.20	21.29	195,263	21.269	0.00%
2004-12-29	0	61.50	61.50	61.75	61.50	61.50	19,312	1,187,576	61.494	21.29	21.29	21.38	21.29	21.29	55,783	21.289	0.00%
2004-12-28	0	61.50	61.25	61.50	61.25	62.00	109,243	6,720,591	61.520	21.29	21.20	21.29	21.20	21.46	315,549	21.298	-0.40%
2004-12-24	0	61.75	61.50	61.75	61.50	61.75	134,600	8,313,450	61.764	21.38	21.29	21.38	21.29	21.38	388,793	21.383	-0.40%
2004-12-23	0	62.00	61.75	62.00	62.00	62.25	496,000	30,753,807	62.004	21.46	21.38	21.46	21.46	21.55	1,432,699	21.466	0.00%
2004-12-22	0	62.00	62.00	62.25	62.00	62.25	333,594	20,682,934	62.000	21.46	21.46	21.55	21.46	21.55	963,588	21.464	-0.40%
2004-12-21	0	62.25	62.00	62.25	61.75	63.00	323,600	20,133,400	62.217	21.55	21.46	21.55	21.38	21.81	934,720	21.539	-0.80%
2004-12-20	0	62.75	62.75	63.00	61.50	63.00	504,400	31,505,610	62.462	21.72	21.72	21.81	21.29	21.81	1,456,962	21.624	2.03%
2004-12-17	0	61.50	61.25	61.50	61.00	61.50	485,286	29,728,982	61.261	21.29	21.20	21.29	21.12	21.29	1,401,751	21.208	0.82%
2004-12-16	0	61.00	61.00	61.25	60.25	61.50	452,159	27,538,010	60.903	21.12	21.12	21.20	20.86	21.29	1,306,064	21.085	2.09%
2004-12-15	0	59.75	59.75	60.25	59.25	60.25	252,792	15,085,106	59.674	20.69	20.69	20.86	20.51	20.86	730,191	20.659	1.27%
2004-12-14	0	59.00	58.75	59.00	58.00	59.25	115,600	6,799,800	58.822	20.43	20.34	20.43	20.08	20.51	333,911	20.364	3.06%
2004-12-13	0	57.25	57.00	57.50	57.25	57.75	95,400	5,481,700	57.460	19.82	19.73	19.91	19.82	19.99	275,563	19.893	0.00%
2004-12-10	0	57.25	57.00	57.25	57.00	59.00	417,200	24,209,479	58.028	19.82	19.73	19.82	19.73	20.43	1,205,084	20.089	-2.14%
2004-12-09	0	58.50	58.50	58.75	58.25	59.00	213,600	12,528,200	58.653	20.25	20.25	20.34	20.17	20.43	616,985	20.306	-0.85%
2004-12-08	0	59.00	58.75	59.00	58.75	59.50	217,000	12,764,741	58.824	20.43	20.34	20.43	20.34	20.60	626,806	20.365	0.00%
2004-12-07	0	59.00	59.00	59.25	58.25	59.50	496,000	29,180,494	58.832	20.43	20.43	20.51	20.17	20.60	1,432,699	20.368	0.85%
2004-12-06	0	58.50	58.25	58.50	58.00	59.75	384,200	22,639,369	58.926	20.25	20.17	20.25	20.08	20.69	1,109,764	20.400	-2.50%
2004-12-03	0	60.00	59.75	60.00	59.75	61.25	136,800	8,266,265	60.426	20.77	20.69	20.77	20.69	21.20	395,148	20.919	-2.04%
2004-12-02	0	61.25	61.00	61.25	61.00	61.75	100,433	6,158,205	61.317	21.20	21.12	21.20	21.12	21.38	290,101	21.228	0.00%
2004-12-01	0	61.25	61.00	61.25	60.75	61.50	60,800	3,726,729	61.295	21.20	21.12	21.20	21.03	21.29	175,621	21.220	0.82%
2004-11-30	0	60.75	60.75	61.50	60.50	61.75	272,850	16,758,375	61.420	21.03	21.03	21.29	20.95	21.38	788,129	21.264	-2.02%
2004-11-29	0	62.00	62.00	62.25	61.75	62.50	519,118	32,220,973	62.069	21.46	21.46	21.55	21.38	21.64	1,499,475	21.488	0.00%
2004-11-26	0	62.00	62.00	62.25	62.00	63.00	526,419	32,936,064	62.566	21.46	21.46	21.55	21.46	21.81	1,520,564	21.660	-3.13%
2004-11-25	0	64.00	63.75	64.25	61.00	64.00	1,016,451	63,548,362	62.520	22.16	22.07	22.24	21.12	22.16	2,936,024	21.644	4.92%
2004-11-24	0	61.00	60.75	61.25	59.25	61.25	421,285	25,571,451	60.699	21.12	21.03	21.20	20.51	21.20	1,216,884	21.014	3.39%
2004-11-23	0	59.00	59.00	59.50	59.00	60.00	314,867	18,731,586	59.490	20.43	20.43	20.60	20.43	20.77	909,495	20.596	-1.26%
2004-11-22	0	59.75	59.25	59.75	59.25	60.25	159,600	9,564,991	59.931	20.69	20.51	20.69	20.51	20.86	461,005	20.748	0.00%
2004-11-19	0	59.75	59.75	60.00	59.75	62.50	101,840	6,155,380	60.442	20.69	20.69	20.77	20.69	21.64	294,165	20.925	-4.02%
2004-11-18	0	62.25	61.00	62.25	60.00	62.50	295,066	18,123,626	61.422	21.55	21.12	21.55	20.77	21.64	852,300	21.264	5.06%
2004-11-17	0	59.25	59.25	59.50	59.25	59.25	24,817	1,470,395	59.250	20.51	20.51	20.60	20.51	20.51	71,684	20.512	-0.42%
2004-11-16	0	59.50	59.50	60.00	59.00	60.00	246,287	14,696,016	59.670	20.60	20.60	20.77	20.43	20.77	711,401	20.658	0.42%
2004-11-15	0	59.25	59.25	59.50	59.25	60.75	57,400	3,415,900	59.510	20.51	20.51	20.60	20.51	21.03	165,800	20.603	-2.47%
2004-11-12	0	60.75	60.25	60.75	58.00	60.75	825,896	48,866,542	59.168	21.03	20.86	21.03	20.08	21.03	2,385,605	20.484	6.11%
2004-11-11	0	57.25	57.25	57.50	56.75	57.50	605,600	34,535,792	57.027	19.82	19.82	19.91	19.65	19.91	1,749,279	19.743	0.88%
2004-11-10	0	56.75	56.75	57.00	56.75	57.25	704,000	40,130,800	57.004	19.65	19.65	19.73	19.65	19.82	2,033,508	19.735	-0.44%
2004-11-09	0	57.00	56.75	57.00	56.75	57.25	79,600	4,540,400	57.040	19.73	19.65	19.73	19.65	19.82	229,925	19.747	-0.44%
2004-11-08	0	57.25	57.25	57.50	57.25	57.50	95,979	5,513,188	57.442	19.82	19.82	19.91	19.82	19.91	277,236	19.886	0.00%
2004-11-05	0	57.25	57.00	57.50	57.25	57.75	96,997	5,576,163	57.488	19.82	19.73	19.91	19.82	19.99	280,176	19.902	0.00%
2004-11-04	0	57.25	56.75	57.25	56.50	57.75	88,400	5,053,400	57.165	19.82	19.65	19.82	19.56	19.99	255,344	19.791	-1.29%
2004-11-03	0	58.00	57.75	58.00	56.50	58.50	849,768	48,770,242	57.392	20.08	19.99	20.08	19.56	20.25	2,454,559	19.869	1.75%
2004-11-02	0	57.00	56.50	57.00	55.50	57.00	364,000	20,414,542	56.084	19.73	19.56	19.73	19.21	19.73	1,051,416	19.416	2.24%
2004-11-01	0	55.75	55.50	55.75	55.00	56.00	211,800	11,735,930	55.410	19.30	19.21	19.30	19.04	19.39	611,785	19.183	-0.45%
2004-10-29	0	56.00	56.25	56.50	55.50	56.75	290,305	16,270,080	56.045	19.39	19.47	19.56	19.21	19.65	838,548	19.403	-0.88%
2004-10-28	0	56.50	56.50	56.75	55.75	56.50	263,600	14,804,580	56.163	19.56	19.56	19.65	19.30	19.56	761,410	19.444	0.44%
2004-10-27	0	56.25	55.50	56.25	55.50	56.50	132,200	7,416,300	56.099	19.47	19.21	19.47	19.21	19.56	381,860	19.421	-0.44%
2004-10-26	0	56.50	55.50	56.50	56.00	56.75	188,800	10,667,700	56.503	19.56	19.21	19.56	19.39	19.65	545,350	19.561	0.89%
2004-10-25	0	56.00	56.00	56.75	55.00	56.75	289,200	16,137,300	55.800	19.39	19.39	19.65	19.04	19.65	835,356	19.318	0.00%
2004-10-21	0	56.00	55.75	56.00	55.75	56.00	149,600	8,368,795	55.941	19.39	19.30	19.39	19.30	19.39	432,120	19.367	-0.44%
2004-10-20	0	56.25	56.00	56.25	55.75	57.00	59,213	3,317,965	56.034	19.47	19.39	19.47	19.30	19.73	171,037	19.399	-1.32%
2004-10-19	0	57.00	56.75	57.00	56.00	57.00	171,200	9,677,400	56.527	19.73	19.65	19.73	19.39	19.73	494,512	19.570	2.70%
2004-10-18	0	55.50	55.50	56.00	55.50	56.75	35,200	1,972,600	56.040	19.21	19.21	19.39	19.21	19.65	101,675	19.401	-0.45%
2004-10-15	0	55.75	55.50	55.75	55.75	56.50	92,800	5,197,200	56.004	19.30	19.21	19.30	19.30	19.56	268,053	19.389	-1.33%
2004-10-14	0	56.50	56.50	57.00	56.25	57.25	414,093	23,446,807	56.622	19.56	19.56	19.73	19.47	19.82	1,196,110	19.603	-3.00%
2004-10-13	0	58.25	58.00	58.25	55.75	58.25	574,110	32,544,050	56.686	20.17	20.08	20.17	19.30	20.17	1,658,320	19.625	2.19%
2004-10-12	0	57.00	56.75	57.00	56.00	57.25	74,800	4,250,500	56.825	19.73	19.65	19.73	19.39	19.82	216,060	19.673	-0.44%
2004-10-11	0	57.25	56.75	57.25	57.00	57.75	53,200	3,046,882	57.272	19.82	19.65	19.82	19.73	19.99	153,668	19.828	-0.43%
2004-10-08	0	57.50	57.25	57.50	56.75	57.75	542,168	31,059,010	57.287	19.91	19.82	19.91	19.65	19.99	1,566,055	19.833	0.44%
2004-10-07	0	57.25	57.25	57.50	57.25	58.00	53,000	3,046,800	57.487	19.82	19.82	19.91	19.82	20.08	153,091	19.902	-0.87%
2004-10-06	0	57.75	57.50	58.00	57.50	58.00	926,640	53,504,966	57.741	19.99	19.91	20.08	19.91	20.08	2,676,605	19.990	0.00%
2004-10-05	0	57.75	57.50	57.75	57.00	57.75	882,000	50,727,400	57.514	19.99	19.91	19.99	19.73	19.99	2,547,662	19.911	1.76%
2004-10-04	0	56.75	56.50	57.00	56.00	56.75	645,214	36,086,651	55.930	19.65	19.56	19.73	19.39	19.65	1,863,704	19.363	1.79%
2004-09-30	0	55.75	55.75	56.00	55.50	56.25	854,000	47,779,600	55.948	19.30	19.30	19.39	19.21	19.47	2,466,784	19.369	0.90%
2004-09-28	0	55.25	55.00	55.50	54.50	55.25	60,800	3,324,800	54.684	19.13	19.04	19.21	18.87	19.13	175,621	18.932	1.38%
2004-09-27	0	54.50	54.25	54.75	54.25	55.00	67,000	3,675,750	54.862	18.87	18.78	18.95	18.78	19.04	193,530	18.993	-1.36%
2004-09-24	0	55.25	55.25	55.50	55.25	56.50	304,000	17,047,600	56.078	19.13	19.13	19.21	19.13	19.56	878,106	19.414	-1.78%
2004-09-23	0	56.25	56.25	56.50	56.00	56.75	394,500	22,200,073	56.274	19.47	19.47	19.56	19.39	19.65	1,139,515	19.482	0.00%
2004-09-22	0	56.25	56.25	57.25	56.25	57.00	725,600	40,990,500	56.492	19.47	19.47	19.82	19.47	19.73	2,095,900	19.557	0.90%
2004-09-21	0	55.75	54.00	54.25	54.25	57.25	192,000	10,940,100	56.980	19.30	18.69	18.78	18.78	19.82	554,593	19.726	-0.89%
2004-09-20	0	56.25	56.00	57.00	56.25	57.50	93,600	5,336,400	57.013	19.47	19.39	19.73	19.47	19.91	270,364	19.738	-1.32%
2004-09-17	0	57.00	56.25	57.50	56.50	57.50	254,850	14,531,200	57.019	19.73	19.47	19.91	19.56	19.91	736,136	19.740	0.44%
2004-09-16	0	56.75	56.50	57.75	56.50	56.75	199,000	11,253,350	56.549	19.65	19.56	19.99	19.56	19.65	574,813	19.577	-0.87%
2004-09-15	0	57.25	56.75	57.25	56.75	57.25	508,079	28,963,544	57.006	19.82	19.65	19.82	19.65	19.82	1,467,589	19.735	0.44%
2004-09-14	0	57.00	57.00	57.25	57.00	58.00	392,829	22,524,124	57.338	19.73	19.73	19.82	19.73	20.08	1,134,689	19.850	0.00%
2004-09-13	0	57.00	56.75	57.00	56.50	57.50	85,774	4,889,344	57.003	19.73	19.65	19.73	19.56	19.91	247,759	19.734	1.33%
2004-09-10	0	56.25	56.25	56.50	56.00	57.00	240,800	13,551,349	56.276	19.47	19.47	19.56	19.39	19.73	695,552	19.483	-1.32%
2004-09-09	0	57.00	56.50	57.00	56.50	58.25	731,400	41,799,750	57.150	19.73	19.56	19.73	19.56	20.17	2,112,653	19.785	-0.44%
2004-09-08	0	57.25	56.50	57.25	56.25	57.50	273,759	15,616,758	57.046	19.82	19.56	19.82	19.47	19.91	790,754	19.749	-0.43%
2004-09-07	0	57.50	57.25	57.50	57.00	59.25	334,200	19,384,500	58.003	19.91	19.82	19.91	19.73	20.51	965,339	20.081	-2.54%
2004-09-06	0	59.00	58.75	59.25	58.00	59.25	441,770	25,754,408	58.298	20.43	20.34	20.51	20.08	20.51	1,276,055	20.183	1.72%
2004-09-03	0	58.00	58.00	58.25	58.00	58.50	375,085	21,840,227	58.227	20.08	20.08	20.17	20.08	20.25	1,083,435	20.158	-0.85%
2004-09-02	0	58.50	58.00	58.50	56.50	58.75	400,800	23,204,500	57.895	20.25	20.08	20.25	19.56	20.34	1,157,713	20.043	3.08%
2004-09-01	0	56.75	56.75	57.00	56.00	57.00	751,650	42,533,463	56.587	19.65	19.65	19.73	19.39	19.73	2,171,145	19.590	1.34%
2004-08-31	0	56.00	56.00	56.75	56.00	57.50	107,700	6,137,200	56.984	19.39	19.39	19.65	19.39	19.91	311,092	19.728	-1.32%
2004-08-30	0	56.75	56.50	56.75	56.25	57.50	360,416	20,413,996	56.640	19.65	19.56	19.65	19.47	19.91	1,041,064	19.609	0.89%
2004-08-27	0	56.25	56.00	56.50	55.75	58.00	541,856	30,486,959	56.264	19.47	19.39	19.56	19.30	20.08	1,565,154	19.479	-3.43%
2004-08-26	0	58.25	58.25	58.50	55.50	59.00	1,945,493	112,336,925	57.742	20.17	20.17	20.25	19.21	20.43	5,619,567	19.990	5.01%
2004-08-25	0	56.25	56.25	56.50	54.00	56.50	1,339,285	74,472,077	55.606	19.20	19.20	19.29	18.44	19.29	3,922,930	18.984	4.17%
2004-08-24	0	54.00	53.75	54.00	53.75	54.25	86,800	4,683,500	53.957	18.44	18.35	18.44	18.35	18.52	254,248	18.421	-0.46%
2004-08-23	0	54.25	54.25	54.50	53.50	55.75	368,718	20,491,714	55.576	18.52	18.52	18.61	18.26	19.03	1,080,020	18.973	-2.69%
2004-08-20	0	55.75	55.75	56.00	55.00	57.75	1,667,794	94,026,082	56.378	19.03	19.03	19.12	18.78	19.72	4,885,173	19.247	0.45%
2004-08-19	0	55.50	55.00	55.50	53.00	56.25	743,200	40,819,700	54.924	18.95	18.78	18.95	18.09	19.20	2,176,924	18.751	5.71%
2004-08-18	0	52.50	52.50	52.75	52.00	52.75	359,400	18,849,430	52.447	17.92	17.92	18.01	17.75	18.01	1,052,727	17.905	0.00%
2004-08-17	0	52.50	52.25	52.50	51.75	52.50	289,600	15,106,800	52.164	17.92	17.84	17.92	17.67	17.92	848,274	17.809	1.94%
2004-08-16	0	51.50	51.50	52.00	51.25	52.00	258,600	13,381,520	51.746	17.58	17.58	17.75	17.50	17.75	757,471	17.666	-0.96%
2004-08-13	0	52.00	52.00	52.25	51.50	52.25	770,000	39,692,700	51.549	17.75	17.75	17.84	17.58	17.84	2,255,424	17.599	-0.95%
2004-08-12	0	52.50	52.50	53.25	50.50	53.00	1,750,400	89,574,100	51.174	17.92	17.92	18.18	17.24	18.09	5,127,136	17.471	3.96%
2004-08-11	0	50.50	50.25	50.50	50.25	52.25	1,022,000	52,550,000	51.419	17.24	17.16	17.24	17.16	17.84	2,993,563	17.554	-1.46%
2004-08-10	0	51.25	51.00	51.25	50.75	51.25	469,926	23,954,087	50.974	17.50	17.41	17.50	17.33	17.50	1,376,471	17.403	0.49%
2004-08-09	0	51.00	50.50	51.00	50.50	51.50	224,400	11,414,500	50.867	17.41	17.24	17.41	17.24	17.58	657,295	17.366	-0.49%
2004-08-06	0	51.25	51.25	51.50	49.30	51.75	348,800	17,771,320	50.950	17.50	17.50	17.58	16.83	17.67	1,021,678	17.394	3.12%
2004-08-05	0	49.70	49.70	49.80	49.30	49.70	147,200	7,297,880	49.578	16.97	16.97	17.00	16.83	16.97	431,167	16.926	0.20%
2004-08-04	0	49.60	49.50	49.60	49.00	49.70	72,800	3,600,683	49.460	16.93	16.90	16.93	16.73	16.97	213,240	16.886	0.20%
2004-08-03	0	49.50	49.30	49.80	48.20	49.70	373,600	18,313,822	49.020	16.90	16.83	17.00	16.46	16.97	1,094,320	16.735	3.13%
2004-08-02	0	48.00	48.00	48.20	47.50	48.00	155,600	7,445,360	47.849	16.39	16.39	16.46	16.22	16.39	455,771	16.336	0.00%
2004-07-30	0	48.00	48.00	48.10	47.80	48.30	202,200	9,714,420	48.044	16.39	16.39	16.42	16.32	16.49	592,269	16.402	0.42%
2004-07-29	0	47.80	47.80	47.90	47.70	47.80	251,704	12,030,989	47.798	16.32	16.32	16.35	16.28	16.32	737,272	16.318	-0.42%
2004-07-28	0	48.00	48.00	48.10	47.80	48.00	229,360	10,993,424	47.931	16.39	16.39	16.42	16.32	16.39	671,824	16.364	0.42%
2004-07-27	0	47.80	47.60	47.80	47.40	48.30	406,400	19,444,320	47.845	16.32	16.25	16.32	16.18	16.49	1,190,395	16.334	-0.42%
2004-07-26	0	48.00	48.00	48.20	47.00	48.20	258,000	12,309,456	47.711	16.39	16.39	16.46	16.05	16.46	755,714	16.289	0.84%
2004-07-23	0	47.60	47.50	47.60	47.60	48.40	379,000	18,078,560	47.701	16.25	16.22	16.25	16.25	16.52	1,110,137	16.285	-1.04%
2004-07-22	0	48.90	48.90	49.00	48.80	49.20	338,374	16,577,616	48.992	16.42	16.42	16.45	16.39	16.52	1,007,624	16.452	-0.20%
2004-07-21	0	49.00	48.80	49.00	48.60	49.00	135,840	6,625,892	48.777	16.45	16.39	16.45	16.32	16.45	404,510	16.380	0.20%
2004-07-20	0	48.90	48.70	49.00	48.30	49.00	270,800	13,162,064	48.604	16.42	16.35	16.45	16.22	16.45	806,399	16.322	1.88%
2004-07-19	0	48.00	47.80	48.00	47.80	48.30	349,000	16,747,740	47.988	16.12	16.05	16.12	16.05	16.22	1,039,266	16.115	0.00%
2004-07-16	0	48.00	47.90	48.00	47.80	48.70	450,800	21,673,160	48.077	16.12	16.09	16.12	16.05	16.35	1,342,410	16.145	-0.83%
2004-07-15	0	48.40	48.50	48.60	48.20	49.00	195,226	9,453,765	48.425	16.25	16.29	16.32	16.19	16.45	581,352	16.262	-1.43%
2004-07-14	0	49.10	49.10	49.20	47.30	49.40	1,232,200	59,933,340	48.639	16.49	16.49	16.52	15.88	16.59	3,669,294	16.334	2.94%
2004-07-13	0	47.70	47.60	47.80	47.20	47.90	314,800	14,954,280	47.504	16.02	15.98	16.05	15.85	16.09	937,424	15.953	0.85%
2004-07-12	0	47.30	47.20	47.30	46.80	47.40	477,440	22,503,184	47.133	15.88	15.85	15.88	15.72	15.92	1,421,740	15.828	0.64%
2004-07-09	0	47.00	46.80	47.00	46.60	47.20	890,400	41,808,555	46.955	15.78	15.72	15.78	15.65	15.85	2,651,469	15.768	0.00%
2004-07-08	0	47.00	46.80	47.00	46.80	47.60	681,600	32,054,320	47.028	15.78	15.72	15.78	15.72	15.98	2,029,696	15.793	-0.84%
2004-07-07	0	47.40	47.30	47.40	46.80	47.60	2,105,206	99,543,975	47.285	15.92	15.88	15.92	15.72	15.98	6,268,966	15.879	0.42%
2004-07-06	0	47.20	47.20	47.30	46.50	47.60	534,600	25,206,780	47.151	15.85	15.85	15.88	15.62	15.98	1,591,953	15.834	0.21%
2004-07-05	0	47.10	47.00	47.10	46.00	47.40	908,200	42,348,440	46.629	15.82	15.78	15.82	15.45	15.92	2,704,474	15.659	1.95%
2004-07-02	0	46.20	46.20	46.40	45.90	46.40	630,000	29,067,210	46.138	15.51	15.51	15.58	15.41	15.58	1,876,039	15.494	0.43%
2004-06-30	0	46.00	46.00	46.40	45.30	47.80	2,542,858	117,726,378	46.297	15.45	15.45	15.58	15.21	16.05	7,572,224	15.547	-2.13%
2004-06-29	0	47.00	46.90	47.00	46.70	47.80	1,024,200	48,344,296	47.202	15.78	15.75	15.78	15.68	16.05	3,049,904	15.851	-2.08%
2004-06-28	0	48.00	47.50	48.00	47.90	48.10	941,800	45,238,940	48.035	16.12	15.95	16.12	16.09	16.15	2,804,530	16.131	-0.21%
2004-06-25	0	48.10	48.10	48.20	47.90	48.40	453,200	21,854,720	48.223	16.15	16.15	16.19	16.09	16.25	1,349,557	16.194	-0.82%
2004-06-24	0	48.50	48.50	48.60	46.70	48.60	524,000	25,156,188	48.008	16.29	16.29	16.32	15.68	16.32	1,560,388	16.122	4.30%
2004-06-23	0	46.50	46.50	46.60	46.30	46.70	467,500	21,744,290	46.512	15.62	15.62	15.65	15.55	15.68	1,392,140	15.619	0.00%
2004-06-21	0	46.50	46.30	46.70	46.00	46.80	802,308	37,219,176	46.390	15.62	15.55	15.68	15.45	15.72	2,389,145	15.578	1.53%
2004-06-18	0	45.80	45.60	45.90	45.50	48.60	646,105	30,086,511	46.566	15.38	15.31	15.41	15.28	16.32	1,923,997	15.638	-6.53%
2004-06-17	0	49.00	48.20	49.00	47.30	49.10	922,820	44,192,824	47.889	16.45	16.19	16.45	15.88	16.49	2,748,010	16.082	-0.81%
2004-06-16	0	49.40	49.20	49.40	48.00	49.50	606,611	29,579,714	48.762	16.59	16.52	16.59	16.12	16.62	1,806,390	16.375	0.41%
2004-06-15	0	49.20	49.00	49.20	49.00	51.00	569,546	28,367,924	49.808	16.52	16.45	16.52	16.45	17.13	1,696,017	16.726	-1.01%
2004-06-14	0	49.70	49.20	49.90	49.00	51.00	265,600	13,287,360	50.028	16.69	16.52	16.76	16.45	17.13	790,914	16.800	-0.20%
2004-06-11	0	49.80	49.80	49.90	49.00	50.50	762,400	37,835,030	49.626	16.72	16.72	16.76	16.45	16.96	2,270,305	16.665	1.63%
2004-06-10	0	49.00	48.80	49.00	48.40	49.40	149,600	7,336,858	49.043	16.45	16.39	16.45	16.25	16.59	445,485	16.469	-1.21%
2004-06-09	0	49.60	49.50	49.60	49.40	49.70	123,300	6,109,900	49.553	16.66	16.62	16.66	16.59	16.69	367,168	16.641	0.40%
2004-06-08	0	49.40	49.20	49.40	48.80	50.50	722,104	35,731,436	49.482	16.59	16.52	16.59	16.39	16.96	2,150,310	16.617	-1.69%
2004-06-07	0	50.25	50.25	50.50	50.25	51.00	582,854	29,490,638	50.597	16.87	16.87	16.96	16.87	17.13	1,735,646	16.991	0.00%
2004-06-04	0	50.25	50.25	50.50	50.25	50.50	165,600	8,357,300	50.467	16.87	16.87	16.96	16.87	16.96	493,130	16.947	0.00%
2004-06-03	0	50.25	50.00	50.25	49.80	51.25	664,777	33,597,750	50.540	16.87	16.79	16.87	16.72	17.21	1,979,599	16.972	-2.43%
2004-06-02	0	51.50	51.50	51.75	51.00	51.75	596,600	30,673,900	51.415	17.29	17.29	17.38	17.13	17.38	1,776,579	17.266	0.98%
2004-06-01	0	51.00	51.00	51.50	51.00	52.00	521,200	26,901,700	51.615	17.13	17.13	17.29	17.13	17.46	1,552,050	17.333	-1.92%
2004-05-31	0	52.00	52.00	52.25	52.00	52.50	129,600	6,752,400	52.102	17.46	17.46	17.55	17.46	17.63	385,928	17.497	-0.95%
2004-05-28	0	52.50	52.25	52.50	52.00	52.50	414,334	21,557,516	52.029	17.63	17.55	17.63	17.46	17.63	1,233,820	17.472	2.94%
2004-05-27	0	51.00	50.75	51.00	50.75	53.25	588,380	30,357,293	51.595	17.13	17.04	17.13	17.04	17.88	1,752,101	17.326	-1.45%
2004-05-25	0	51.75	51.50	51.75	51.75	52.50	489,200	25,446,624	52.017	17.38	17.29	17.38	17.38	17.63	1,456,759	17.468	-0.96%
2004-05-24	0	52.25	52.00	52.25	51.50	52.50	338,200	17,571,964	51.957	17.55	17.46	17.55	17.29	17.63	1,007,105	17.448	0.48%
2004-05-21	0	52.00	51.75	52.00	51.50	52.00	521,700	26,950,792	51.660	17.46	17.38	17.46	17.29	17.46	1,553,539	17.348	0.00%
2004-05-20	0	52.00	50.75	52.00	50.00	52.50	293,294	15,070,965	51.385	17.46	17.04	17.46	16.79	17.63	873,383	17.256	4.00%
2004-05-19	0	50.00	50.00	50.25	48.00	50.50	492,800	24,215,160	49.138	16.79	16.79	16.87	16.12	16.96	1,467,479	16.501	5.49%
2004-05-18	0	47.40	47.30	47.40	46.20	47.50	297,500	14,013,710	47.105	15.92	15.88	15.92	15.51	15.95	885,907	15.818	3.04%
2004-05-17	0	46.00	46.00	46.90	45.80	52.25	422,240	19,832,288	46.969	15.45	15.45	15.75	15.38	17.55	1,257,363	15.773	-11.96%
2004-05-14	0	52.25	52.00	52.25	51.50	54.50	252,300	13,238,700	52.472	17.55	17.46	17.55	17.29	18.30	751,309	17.621	-4.13%
2004-05-13	0	54.50	54.25	54.50	54.25	54.75	523,200	28,470,430	54.416	18.30	18.22	18.30	18.22	18.39	1,558,006	18.274	0.00%
2004-05-12	0	54.50	54.50	54.75	54.00	55.00	207,707	11,350,325	54.646	18.30	18.30	18.39	18.13	18.47	618,518	18.351	0.00%
2004-05-11	0	54.50	54.50	54.75	53.75	54.75	514,000	27,984,700	54.445	18.30	18.30	18.39	18.05	18.39	1,530,610	18.283	1.40%
2004-05-10	0	53.75	53.75	54.00	51.50	54.00	816,000	42,849,500	52.512	18.05	18.05	18.13	17.29	18.13	2,429,917	17.634	-0.46%
2004-05-07	0	54.00	53.75	54.00	53.75	54.50	926,800	50,159,417	54.121	18.13	18.05	18.13	18.05	18.30	2,759,862	18.175	-0.92%
2004-05-06	0	54.50	54.50	54.75	54.25	55.50	982,000	53,825,100	54.812	18.30	18.30	18.39	18.22	18.64	2,924,239	18.407	-0.46%
2004-05-05	0	54.75	54.75	55.25	54.75	55.50	543,407	29,838,878	54.911	18.39	18.39	18.55	18.39	18.64	1,618,179	18.440	-0.45%
2004-05-04	0	55.00	55.00	55.25	54.25	55.50	630,000	34,588,000	54.902	18.47	18.47	18.55	18.22	18.64	1,876,039	18.437	-1.79%
2004-05-03	0	56.00	55.75	56.00	55.75	56.25	235,400	13,162,374	55.915	18.81	18.72	18.81	18.72	18.89	700,983	18.777	0.00%
2004-04-30	0	56.00	55.50	56.00	55.00	56.00	401,080	22,230,190	55.426	18.81	18.64	18.81	18.47	18.81	1,194,352	18.613	0.45%
2004-04-29	0	55.75	55.75	56.00	55.00	57.00	406,200	22,905,625	56.390	18.72	18.72	18.81	18.47	19.14	1,209,599	18.937	-3.04%
2004-04-28	0	57.50	57.50	58.75	57.00	58.00	215,213	12,380,838	57.528	19.31	19.31	19.73	19.14	19.48	640,870	19.319	-0.86%
2004-04-27	0	58.00	57.50	58.50	57.00	60.00	156,412	9,163,596	58.586	19.48	19.31	19.65	19.14	20.15	465,770	19.674	0.43%
2004-04-26	0	57.75	57.75	58.50	57.00	58.50	216,149	12,490,219	57.785	19.39	19.39	19.65	19.14	19.65	643,657	19.405	0.00%
2004-04-23	0	57.75	57.25	57.75	55.75	58.25	315,600	18,154,968	57.525	19.39	19.23	19.39	18.72	19.56	939,806	19.318	4.52%
2004-04-22	0	55.25	55.00	55.50	53.75	55.75	872,600	47,652,900	54.610	18.55	18.47	18.64	18.05	18.72	2,598,463	18.339	4.25%
2004-04-21	0	53.00	52.75	53.00	52.50	54.00	1,778,000	94,009,800	52.874	17.80	17.71	17.80	17.63	18.13	5,294,599	17.756	-2.75%
2004-04-20	0	54.50	54.25	54.75	54.00	56.50	852,749	46,358,745	54.364	18.30	18.22	18.39	18.13	18.97	2,539,350	18.256	-3.54%
2004-04-19	0	56.50	56.25	56.75	55.50	56.50	138,800	7,771,700	55.992	18.97	18.89	19.06	18.64	18.97	413,324	18.803	1.80%
2004-04-16	0	55.50	55.50	55.75	54.50	56.00	497,900	27,520,000	55.272	18.64	18.64	18.72	18.30	18.81	1,482,666	18.561	1.83%
2004-04-15	0	54.50	54.50	55.25	53.75	56.00	613,200	33,534,391	54.688	18.30	18.30	18.55	18.05	18.81	1,826,011	18.365	-2.24%
2004-04-14	0	55.75	55.75	56.00	55.50	57.00	291,600	16,324,900	55.984	18.72	18.72	18.81	18.64	19.14	868,338	18.800	-2.19%
2004-04-13	0	57.00	57.00	57.25	57.00	58.75	446,800	25,625,600	57.354	19.14	19.14	19.23	19.14	19.73	1,330,499	19.260	-2.15%
2004-04-08	0	58.25	58.00	58.25	56.50	58.50	353,600	20,185,149	57.085	19.56	19.48	19.56	18.97	19.65	1,052,964	19.170	2.64%
2004-04-07	0	56.75	56.75	57.00	55.50	56.75	1,173,750	65,125,159	55.485	19.06	19.06	19.14	18.64	19.06	3,495,239	18.633	3.65%
2004-04-06	0	54.75	54.75	55.00	53.25	55.25	1,361,200	74,521,352	54.747	18.39	18.39	18.47	17.88	18.55	4,053,436	18.385	3.79%
2004-04-02	0	52.75	52.50	52.75	52.50	54.50	612,000	32,751,935	53.516	17.71	17.63	17.71	17.63	18.30	1,822,438	17.971	-3.21%
2004-04-01	0	54.50	54.00	54.50	54.00	55.00	914,051	49,768,303	54.448	18.30	18.13	18.30	18.13	18.47	2,721,897	18.284	-0.91%
2004-03-31	0	55.00	55.00	55.25	53.00	55.25	362,399	19,628,163	54.162	18.47	18.47	18.55	17.80	18.55	1,079,166	18.188	3.77%
2004-03-30	0	53.00	52.75	53.00	52.75	54.00	132,000	7,056,717	53.460	17.80	17.71	17.80	17.71	18.13	393,075	17.953	-0.47%
2004-03-29	0	53.25	53.25	53.75	53.00	54.25	654,800	35,747,470	54.593	17.88	17.88	18.05	17.80	18.22	1,949,889	18.333	-3.62%
2004-03-26	0	55.25	55.00	55.25	55.00	56.75	501,200	27,930,420	55.727	18.55	18.47	18.55	18.47	19.06	1,492,493	18.714	-1.34%
2004-03-25	0	56.00	55.75	56.00	55.75	56.50	622,700	34,877,273	56.010	18.81	18.72	18.81	18.72	18.97	1,854,301	18.809	0.00%
2004-03-24	0	56.00	55.75	56.00	55.00	56.25	679,100	37,713,400	55.534	18.81	18.72	18.81	18.47	18.89	2,022,251	18.649	1.82%
2004-03-23	0	55.00	55.00	55.25	52.25	56.50	1,491,700	82,013,684	54.980	18.47	18.47	18.55	17.55	18.97	4,442,044	18.463	2.80%
2004-03-22	0	53.50	53.50	53.75	52.25	56.00	3,320,800	179,970,624	54.195	17.97	17.97	18.05	17.55	18.81	9,888,810	18.199	-7.76%
2004-03-19	0	58.00	58.00	58.25	55.25	64.00	2,203,484	126,531,075	57.423	19.48	19.48	19.56	18.55	21.49	6,561,622	19.284	-12.12%
2004-03-18	0	66.00	65.75	66.00	64.75	66.25	56,675	3,714,569	65.542	22.16	22.08	22.16	21.74	22.25	168,769	22.010	1.24%
2004-03-17	0	66.00	64.25	66.00	64.00	66.00	248,800	16,214,224	65.170	21.89	21.31	21.89	21.23	21.89	750,092	21.616	2.72%
2004-03-16	0	64.25	64.50	65.00	62.25	65.00	624,400	39,294,732	62.932	21.31	21.39	21.56	20.65	21.56	1,882,466	20.874	1.58%
2004-03-15	0	63.25	63.25	64.00	62.75	63.50	85,954	5,438,686	63.274	20.98	20.98	21.23	20.81	21.06	259,138	20.988	0.80%
2004-03-12	0	62.75	62.75	63.00	60.50	62.75	551,600	33,963,500	61.573	20.81	20.81	20.90	20.07	20.81	1,662,986	20.423	0.00%
2004-03-11	0	62.75	62.75	63.00	62.50	64.25	122,250	7,692,471	62.924	20.81	20.81	20.90	20.73	21.31	368,564	20.871	-2.71%
2004-03-10	0	64.50	64.00	64.50	64.25	66.50	504,419	32,935,456	65.294	21.39	21.23	21.39	21.31	22.06	1,520,743	21.657	-1.53%
2004-03-09	0	65.50	65.25	65.75	64.25	65.50	1,330,800	86,290,001	64.841	21.73	21.64	21.81	21.31	21.73	4,012,149	21.507	0.38%
2004-03-08	0	65.25	65.00	65.75	63.25	65.75	829,468	54,002,771	65.105	21.64	21.56	21.81	20.98	21.81	2,500,713	21.595	3.98%
2004-03-05	0	62.75	62.75	63.00	62.75	63.50	151,504	9,542,122	62.983	20.81	20.81	20.90	20.81	21.06	456,760	20.891	-0.79%
2004-03-04	0	63.25	63.00	64.00	62.25	65.25	1,797,200	114,191,168	63.538	20.98	20.90	21.23	20.65	21.64	5,418,271	21.075	1.61%
2004-03-03	0	62.25	62.00	62.25	59.75	62.50	1,914,200	118,108,100	61.701	20.65	20.56	20.65	19.82	20.73	5,771,007	20.466	2.47%
2004-03-02	0	60.75	60.50	61.00	60.00	61.00	829,300	50,363,453	60.730	20.15	20.07	20.23	19.90	20.23	2,500,207	20.144	0.83%
2004-03-01	0	60.25	60.25	60.50	60.25	60.75	465,940	28,101,460	60.311	19.98	19.98	20.07	19.98	20.15	1,404,735	20.005	0.42%
2004-02-27	0	60.00	60.00	60.25	59.50	61.50	755,114	45,388,848	60.109	19.90	19.90	19.98	19.74	20.40	2,276,548	19.938	-2.04%
2004-02-26	0	61.25	61.00	61.25	61.25	63.00	404,800	24,991,400	61.738	20.32	20.23	20.32	20.32	20.90	1,220,407	20.478	-3.16%
2004-02-25	0	63.25	63.25	64.50	63.25	64.25	524,800	33,459,300	63.756	20.98	20.98	21.39	20.98	21.31	1,582,188	21.147	-1.56%
2004-02-24	0	64.25	64.50	64.75	63.50	64.50	53,800	3,442,425	63.986	21.31	21.39	21.48	21.06	21.39	162,198	21.224	0.78%
2004-02-23	0	63.75	63.75	64.00	63.75	64.25	146,800	9,387,600	63.948	21.15	21.15	21.23	21.15	21.31	442,579	21.211	-0.39%
2004-02-20	0	64.00	64.00	64.25	63.75	64.25	76,400	4,887,700	63.975	21.23	21.23	21.31	21.15	21.31	230,334	21.220	0.00%
2004-02-19	0	64.00	63.75	64.00	63.25	64.00	424,518	27,105,720	63.851	21.23	21.15	21.23	20.98	21.23	1,279,854	21.179	0.79%
2004-02-18	0	63.50	63.50	63.75	63.00	64.00	418,141	26,559,277	63.518	21.06	21.06	21.15	20.90	21.23	1,260,628	21.068	1.60%
2004-02-17	0	62.50	62.50	62.75	62.50	64.00	297,600	18,806,000	63.192	20.73	20.73	20.81	20.73	21.23	897,216	20.960	-2.34%
2004-02-16	0	64.00	63.75	64.00	63.50	64.50	300,800	19,246,300	63.984	21.23	21.15	21.23	21.06	21.39	906,864	21.223	2.40%
2004-02-13	0	62.50	62.25	62.50	62.25	63.25	426,208	26,711,954	62.674	20.73	20.65	20.73	20.65	20.98	1,284,949	20.788	-0.79%
2004-02-12	0	63.00	62.75	63.00	62.25	63.00	566,000	35,381,800	62.512	20.90	20.81	20.90	20.65	20.90	1,706,399	20.735	0.80%
2004-02-11	0	62.50	62.25	62.50	62.00	62.50	747,303	46,560,638	62.305	20.73	20.65	20.73	20.56	20.73	2,252,999	20.666	0.00%
2004-02-10	0	62.50	62.00	62.50	62.00	63.00	414,969	25,825,194	62.234	20.73	20.56	20.73	20.56	20.90	1,251,065	20.643	0.00%
2004-02-09	0	62.50	62.25	62.50	62.25	63.00	522,400	32,562,451	62.332	20.73	20.65	20.73	20.65	20.90	1,574,952	20.675	1.63%
2004-02-06	0	61.50	61.25	61.50	60.75	62.00	987,000	60,541,250	61.339	20.40	20.32	20.40	20.15	20.56	2,975,647	20.346	1.65%
2004-02-05	0	60.50	60.25	60.50	60.00	60.75	368,900	22,245,830	60.303	20.07	19.98	20.07	19.90	20.15	1,112,175	20.002	1.26%
2004-02-04	0	59.75	59.75	60.25	59.25	60.00	448,200	26,835,350	59.874	19.82	19.82	19.98	19.65	19.90	1,351,251	19.860	-0.42%
2004-02-03	0	60.00	60.00	60.50	59.00	60.75	581,000	34,923,600	60.109	19.90	19.90	20.07	19.57	20.15	1,751,622	19.938	0.42%
2004-02-02	0	59.75	59.50	59.75	56.75	59.75	166,800	9,786,106	58.670	19.82	19.74	19.82	18.82	19.82	502,875	19.460	-0.42%
2004-01-30	0	60.00	60.00	60.25	58.00	60.50	456,649	27,209,533	59.585	19.90	19.90	19.98	19.24	20.07	1,376,724	19.764	1.69%
2004-01-29	0	59.00	59.00	59.25	57.50	59.00	304,000	17,665,900	58.112	19.57	19.57	19.65	19.07	19.57	916,511	19.275	-0.42%
2004-01-28	0	59.25	58.75	59.25	59.00	63.00	485,600	29,644,744	61.048	19.65	19.49	19.65	19.57	20.90	1,464,006	20.249	-5.95%
2004-01-27	0	63.00	62.75	63.75	61.50	63.75	699,440	44,139,234	63.107	20.90	20.81	21.15	20.40	21.15	2,108,700	20.932	-2.33%
2004-01-26	0	64.50	63.75	65.00	62.75	65.50	985,960	63,895,380	64.805	21.39	21.15	21.56	20.81	21.73	2,972,512	21.495	4.03%
2004-01-21	0	62.00	62.00	62.50	62.00	63.00	397,849	24,827,366	62.404	20.56	20.56	20.73	20.56	20.90	1,199,451	20.699	-0.80%
2004-01-20	0	62.50	62.25	62.50	61.25	62.50	191,600	11,887,700	62.044	20.73	20.65	20.73	20.32	20.73	577,643	20.580	2.04%
2004-01-19	0	61.25	61.25	61.50	60.25	62.25	40,998	2,513,832	61.316	20.32	20.32	20.40	19.98	20.65	123,602	20.338	-1.61%
2004-01-16	0	62.25	61.50	62.25	61.25	64.00	179,658	11,343,304	63.138	20.65	20.40	20.65	20.32	21.23	541,640	20.943	-1.97%
2004-01-15	0	63.50	62.00	63.50	62.25	65.25	859,860	54,799,484	63.731	21.06	20.56	21.06	20.65	21.64	2,592,340	21.139	3.25%
2004-01-14	0	61.50	61.50	62.00	61.00	64.00	307,600	18,959,500	61.637	20.40	20.40	20.56	20.23	21.23	927,365	20.444	-3.91%
2004-01-13	0	64.00	62.00	64.00	60.00	64.25	465,800	28,655,500	61.519	21.23	20.56	21.23	19.90	21.31	1,404,313	20.405	6.67%
2004-01-12	0	60.00	59.50	60.00	59.00	61.00	250,704	15,190,165	60.590	19.90	19.74	19.90	19.57	20.23	755,832	20.097	-0.41%
2004-01-09	0	60.25	60.00	60.75	60.25	62.50	496,800	30,456,842	61.306	19.98	19.90	20.15	19.98	20.73	1,497,773	20.335	0.00%
2004-01-08	0	60.25	60.00	60.25	59.25	61.50	238,800	14,399,200	60.298	19.98	19.90	19.98	19.65	20.40	719,944	20.000	-1.23%
2004-01-07	0	61.00	60.75	61.00	60.50	61.50	278,478	16,993,861	61.024	20.23	20.15	20.23	20.07	20.40	839,567	20.241	-1.21%
2004-01-06	0	61.75	61.00	61.25	59.75	62.00	707,200	43,370,800	61.327	20.48	20.23	20.32	19.82	20.56	2,132,095	20.342	4.22%
2004-01-05	0	59.25	59.00	59.25	57.75	59.25	1,061,600	62,669,500	59.033	19.65	19.57	19.65	19.16	19.65	3,200,554	19.581	3.95%
2004-01-02	0	57.00	57.00	57.25	57.00	57.75	134,800	7,722,900	57.292	18.91	18.91	18.99	18.91	19.16	406,400	19.003	-1.30%
2003-12-31	0	57.75	57.50	57.75	57.25	57.75	135,600	7,764,500	57.260	19.16	19.07	19.16	18.99	19.16	408,812	18.993	1.32%
2003-12-30	0	57.00	56.75	57.00	56.75	57.25	1,213,200	69,156,200	57.003	18.91	18.82	18.91	18.82	18.99	3,657,604	18.908	0.44%
2003-12-29	0	56.75	56.75	57.00	56.75	57.00	255,600	14,564,100	56.980	18.82	18.82	18.91	18.82	18.91	770,593	18.900	-0.44%
2003-12-24	0	57.00	56.75	57.25	57.00	57.00	234,400	13,316,962	56.813	18.91	18.82	18.99	18.91	18.91	706,679	18.844	0.88%
2003-12-23	0	56.50	56.75	57.00	56.25	56.75	378,900	21,414,434	56.517	18.74	18.82	18.91	18.66	18.82	1,142,323	18.746	0.44%
2003-12-22	0	56.25	56.25	57.00	56.00	57.25	371,280	20,994,170	56.545	18.66	18.66	18.91	18.57	18.99	1,119,350	18.756	0.00%
2003-12-19	0	56.25	56.25	56.50	56.25	57.25	273,097	15,426,008	56.485	18.66	18.66	18.74	18.66	18.99	823,344	18.736	-1.75%
2003-12-18	0	57.25	57.25	57.50	56.50	58.00	395,040	22,503,569	56.965	18.99	18.99	19.07	18.74	19.24	1,190,982	18.895	-3.38%
2003-12-17	0	59.25	58.00	59.25	56.25	59.50	307,060	17,472,781	56.903	19.65	19.24	19.65	18.66	19.74	925,737	18.874	3.95%
2003-12-16	0	57.00	56.75	57.00	56.25	58.25	201,472	11,531,522	57.236	18.91	18.82	18.91	18.66	19.32	607,406	18.985	-3.39%
2003-12-15	0	59.00	57.75	59.00	58.00	59.75	475,418	27,946,819	58.784	19.57	19.16	19.57	19.24	19.82	1,433,309	19.498	-0.84%
2003-12-12	0	59.50	58.75	59.50	58.75	59.50	209,622	12,368,400	59.003	19.74	19.49	19.74	19.49	19.74	631,977	19.571	1.71%
2003-12-11	0	58.50	58.25	58.50	58.25	58.75	356,400	20,890,100	58.614	19.40	19.32	19.40	19.32	19.49	1,074,489	19.442	-0.43%
2003-12-10	0	58.75	58.00	58.25	58.25	59.00	558,400	32,914,500	58.944	19.49	19.24	19.32	19.32	19.57	1,683,487	19.551	0.00%
2003-12-09	0	58.75	58.25	58.75	57.50	58.75	247,200	14,515,600	58.720	19.49	19.32	19.49	19.07	19.49	745,268	19.477	0.00%
2003-12-08	0	58.75	58.25	58.75	58.00	58.75	60,630	3,553,818	58.615	19.49	19.32	19.49	19.24	19.49	182,790	19.442	0.00%
2003-12-05	0	58.75	58.50	59.00	58.50	59.00	345,632	20,419,701	59.079	19.49	19.40	19.57	19.40	19.57	1,042,025	19.596	-1.67%
2003-12-04	0	59.75	59.50	59.75	59.50	60.25	468,100	28,000,000	59.816	19.82	19.74	19.82	19.74	19.98	1,411,247	19.841	0.42%
2003-12-03	0	59.50	59.25	59.50	59.00	60.00	317,800	18,976,150	59.711	19.74	19.65	19.74	19.57	19.90	958,116	19.806	0.00%
2003-12-02	0	59.50	59.25	59.50	58.75	60.00	1,063,279	63,492,547	59.714	19.74	19.65	19.74	19.49	19.90	3,205,616	19.807	2.15%
2003-12-01	0	58.25	58.25	58.50	58.00	58.75	767,139	44,465,597	57.963	19.32	19.32	19.40	19.24	19.49	2,312,801	19.226	1.30%
2003-11-28	0	57.50	57.25	57.50	57.25	57.75	756,000	43,381,870	57.383	19.07	18.99	19.07	18.99	19.16	2,279,219	19.034	0.00%
2003-11-27	0	57.50	56.75	57.50	57.25	57.50	272,511	15,657,594	57.457	19.07	18.82	19.07	18.99	19.07	821,577	19.058	0.00%
2003-11-26	0	57.50	56.50	57.50	56.25	58.00	457,138	26,251,718	57.426	19.07	18.74	19.07	18.66	19.24	1,378,198	19.048	0.00%
2003-11-25	0	57.50	57.25	57.50	57.00	57.75	203,000	11,610,300	57.194	19.07	18.99	19.07	18.91	19.16	612,013	18.971	2.22%
2003-11-24	0	56.25	56.25	56.50	55.00	56.50	78,800	4,429,492	56.212	18.66	18.66	18.74	18.24	18.74	237,569	18.645	0.00%
2003-11-21	0	56.25	56.00	56.25	55.50	56.75	646,800	36,233,069	56.019	18.66	18.57	18.66	18.41	18.82	1,949,999	18.581	1.35%
2003-11-20	0	55.50	55.50	56.00	55.00	56.75	186,800	10,404,500	55.699	18.41	18.41	18.57	18.24	18.82	563,172	18.475	1.83%
2003-11-19	0	54.50	54.25	54.75	53.75	57.25	547,862	30,665,993	55.974	18.08	17.99	18.16	17.83	18.99	1,651,716	18.566	-3.96%
2003-11-18	0	56.75	56.75	57.00	55.75	57.25	696,000	39,439,300	56.666	18.82	18.82	18.91	18.49	18.99	2,098,329	18.796	0.00%
2003-11-17	0	56.75	56.50	57.00	55.25	57.25	366,800	20,882,852	56.933	18.82	18.74	18.91	18.33	18.99	1,105,843	18.884	-1.30%
2003-11-14	0	57.50	57.25	57.50	57.00	57.75	255,762	14,693,851	57.451	19.07	18.99	19.07	18.91	19.16	771,082	19.056	0.88%
2003-11-13	0	57.00	56.75	57.00	56.25	58.25	604,400	34,479,700	57.048	18.91	18.82	18.91	18.66	19.32	1,822,169	18.922	0.44%
2003-11-12	0	56.75	56.75	57.00	56.75	57.75	236,800	13,509,800	57.052	18.82	18.82	18.91	18.82	19.16	713,914	18.924	-1.30%
2003-11-11	0	57.50	57.25	57.50	56.75	58.00	467,550	26,823,775	57.371	19.07	18.99	19.07	18.82	19.24	1,409,588	19.030	-0.86%
2003-11-10	0	58.00	57.75	58.00	57.75	60.25	722,466	42,015,557	58.156	19.24	19.16	19.24	19.16	19.98	2,178,119	19.290	-3.33%
2003-11-07	0	60.00	59.50	60.00	56.50	60.00	359,313	21,082,653	58.675	19.90	19.74	19.90	18.74	19.90	1,083,271	19.462	6.19%
2003-11-06	0	56.50	56.25	57.00	56.50	58.75	138,400	7,926,901	57.275	18.74	18.66	18.91	18.74	19.49	417,254	18.998	-1.31%
2003-11-05	0	57.25	57.00	58.00	56.50	59.50	360,716	20,825,567	57.734	18.99	18.91	19.24	18.74	19.74	1,087,501	19.150	-2.55%
2003-11-04	0	58.75	58.25	58.75	54.25	60.75	749,620	43,535,105	58.076	19.49	19.32	19.49	17.99	20.15	2,259,984	19.263	9.30%
2003-11-03	0	53.75	54.00	54.50	53.50	54.50	494,751	26,719,498	54.006	17.83	17.91	18.08	17.75	18.08	1,491,595	17.913	-0.92%
2003-10-31	0	54.25	54.00	54.25	53.75	54.75	1,370,800	74,178,348	54.113	17.99	17.91	17.99	17.83	18.16	4,132,743	17.949	0.93%
2003-10-30	0	53.75	53.75	54.00	53.75	55.00	561,800	30,730,889	54.701	17.83	17.83	17.91	17.83	18.24	1,693,737	18.144	-2.27%
2003-10-29	0	55.00	54.50	56.50	55.00	57.00	215,000	12,185,081	56.675	18.24	18.08	18.74	18.24	18.91	648,191	18.799	-0.90%
2003-10-28	0	55.50	55.50	55.75	55.25	56.00	101,200	5,643,100	55.762	18.41	18.41	18.49	18.33	18.57	305,102	18.496	0.91%
2003-10-27	0	55.00	55.00	57.00	55.00	57.25	376,837	21,248,270	56.386	18.24	18.24	18.91	18.24	18.99	1,136,103	18.703	0.92%
2003-10-24	0	54.50	54.50	54.75	54.25	54.75	29,200	1,591,200	54.493	18.08	18.08	18.16	17.99	18.16	88,033	18.075	-1.36%
2003-10-23	0	55.25	55.25	55.50	54.75	55.75	218,512	12,330,798	56.431	18.33	18.33	18.41	18.16	18.49	658,779	18.718	-2.64%
2003-10-22	0	56.75	56.50	56.75	56.75	58.00	330,640	18,906,628	57.182	18.82	18.74	18.82	18.82	19.24	996,827	18.967	-2.16%
2003-10-21	0	58.00	57.75	58.75	53.75	58.75	430,857	24,384,823	56.596	19.24	19.16	19.49	17.83	19.49	1,298,965	18.773	7.91%
2003-10-20	0	53.75	53.50	53.75	53.00	54.00	572,400	30,618,100	53.491	17.83	17.75	17.83	17.58	17.91	1,725,694	17.742	0.00%
2003-10-17	0	53.75	52.50	53.50	50.50	54.00	548,472	28,636,389	52.211	17.83	17.41	17.75	16.75	17.91	1,653,555	17.318	5.39%
2003-10-16	0	51.00	50.50	51.00	49.50	52.75	1,190,246	60,375,790	50.725	16.92	16.75	16.92	16.42	17.50	3,588,401	16.825	2.00%
2003-10-15	0	50.00	49.80	50.00	48.60	50.25	468,900	23,291,148	49.672	16.58	16.52	16.58	16.12	16.67	1,413,659	16.476	0.00%
2003-10-14	0	50.00	49.80	50.00	49.70	50.50	292,556	14,645,332	50.060	16.58	16.52	16.58	16.49	16.75	882,010	16.605	0.00%
2003-10-13	0	50.00	49.90	50.00	49.70	51.00	637,600	32,030,900	50.237	16.58	16.55	16.58	16.49	16.92	1,922,262	16.663	-2.91%
2003-10-10	0	51.50	51.25	51.50	50.75	52.75	1,063,400	55,169,637	51.880	17.08	17.00	17.08	16.83	17.50	3,205,981	17.208	-3.29%
2003-10-09	0	53.25	53.00	53.50	51.50	53.75	591,900	31,285,663	52.856	17.66	17.58	17.75	17.08	17.83	1,784,484	17.532	2.40%
2003-10-08	0	52.00	51.00	52.25	50.00	54.00	562,331	29,468,473	52.404	17.25	16.92	17.33	16.58	17.91	1,695,338	17.382	4.00%
2003-10-07	0	50.00	49.90	50.00	49.00	50.00	199,816	9,950,340	49.798	16.58	16.55	16.58	16.25	16.58	602,413	16.517	1.01%
2003-10-06	0	49.50	49.50	49.60	49.40	50.25	373,600	18,794,265	50.306	16.42	16.42	16.45	16.39	16.67	1,126,344	16.686	0.00%
2003-10-03	0	49.50	49.50	49.80	49.40	52.25	739,503	37,581,187	50.820	16.42	16.42	16.52	16.39	17.33	2,229,483	16.856	0.81%
2003-10-02	0	49.10	49.10	49.20	47.40	49.70	707,300	34,530,340	48.820	16.29	16.29	16.32	15.72	16.49	2,132,396	16.193	3.59%
2003-09-30	0	47.40	47.30	47.50	47.30	47.60	172,000	8,188,028	47.605	15.72	15.69	15.76	15.69	15.79	518,552	15.790	0.42%
2003-09-29	0	47.20	47.20	47.90	47.00	48.20	591,150	28,262,710	47.810	15.66	15.66	15.89	15.59	15.99	1,782,223	15.858	0.00%
2003-09-26	0	47.20	47.20	47.30	47.00	48.00	425,000	20,204,180	47.539	15.66	15.66	15.69	15.59	15.92	1,281,307	15.768	-1.26%
2003-09-25	0	47.80	47.80	47.90	46.80	48.50	1,369,400	65,449,280	47.794	15.85	15.85	15.89	15.52	16.09	4,128,522	15.853	0.42%
2003-09-24	0	47.60	47.20	47.70	45.90	47.60	789,587	36,823,461	46.636	15.79	15.66	15.82	15.22	15.79	2,380,479	15.469	3.48%
2003-09-23	0	46.00	45.40	46.00	45.10	46.00	382,600	17,454,140	45.620	15.26	15.06	15.26	14.96	15.26	1,153,478	15.132	1.10%
2003-09-22	0	45.50	45.10	45.50	44.50	45.80	787,639	35,254,094	44.759	15.09	14.96	15.09	14.76	15.19	2,374,606	14.846	1.34%
2003-09-19	0	44.90	44.60	44.90	43.30	45.70	1,233,862	54,786,704	44.403	14.89	14.79	14.89	14.36	15.16	3,719,897	14.728	-0.22%
2003-09-18	0	45.00	44.90	45.00	44.90	46.00	655,631	29,860,301	45.544	14.93	14.89	14.93	14.89	15.26	1,976,623	15.107	-2.81%
2003-09-17	0	46.30	46.10	46.30	46.00	46.40	380,000	17,550,548	46.186	15.36	15.29	15.36	15.26	15.39	1,145,639	15.319	1.09%
2003-09-16	0	45.80	45.20	45.60	45.00	46.30	250,000	11,498,200	45.993	15.19	14.99	15.13	14.93	15.36	753,710	15.255	-1.08%
2003-09-15	0	46.30	46.20	46.30	46.00	46.90	133,324	6,193,292	46.453	15.36	15.32	15.36	15.26	15.56	401,951	15.408	2.43%
2003-09-11	0	45.20	45.20	45.30	44.90	45.50	264,250	11,923,890	45.124	14.99	14.99	15.03	14.89	15.09	796,671	14.967	1.57%
2003-09-10	0	44.50	44.30	44.50	43.90	45.00	188,600	8,398,270	44.530	14.76	14.69	14.76	14.56	14.93	568,599	14.770	-0.67%
2003-09-09	0	44.80	44.80	45.30	44.30	45.70	207,262	9,438,679	45.540	14.86	14.86	15.03	14.69	15.16	624,862	15.105	-1.75%
2003-09-08	0	45.60	45.40	45.60	45.20	46.20	430,400	19,660,361	45.679	15.13	15.06	15.13	14.99	15.32	1,297,587	15.151	-0.87%
2003-09-05	0	46.00	45.60	46.00	45.50	46.30	497,800	22,928,002	46.059	15.26	15.13	15.26	15.09	15.36	1,500,787	15.277	0.88%
2003-09-04	0	45.60	45.60	45.90	45.40	48.30	496,600	23,028,804	46.373	15.13	15.13	15.22	15.06	16.02	1,497,170	15.382	-5.79%
2003-09-03	0	48.40	47.90	48.40	47.50	49.90	431,800	20,947,480	48.512	16.05	15.89	16.05	15.76	16.55	1,301,808	16.091	-0.41%
2003-09-02	0	48.60	48.60	48.70	47.30	48.70	33,000	1,583,700	47.991	16.12	16.12	16.15	15.69	16.15	99,490	15.918	2.75%
2003-09-01	0	47.30	47.00	47.40	46.20	47.60	660,489	30,668,235	46.433	15.69	15.59	15.72	15.32	15.79	1,991,269	15.401	2.38%
2003-08-29	0	46.20	46.00	46.20	45.80	46.20	172,800	7,944,353	45.974	15.32	15.26	15.32	15.19	15.32	520,964	15.249	1.54%
2003-08-28	0	45.50	45.50	45.60	45.50	45.90	427,622	19,550,230	45.718	15.09	15.09	15.13	15.09	15.22	1,289,212	15.164	-0.87%
2003-08-27	0	45.90	45.70	45.90	44.70	46.00	409,350	18,357,605	44.846	15.22	15.16	15.22	14.83	15.26	1,234,125	14.875	3.38%
2003-08-26	0	44.40	44.40	44.50	43.90	44.60	86,000	3,812,080	44.327	14.73	14.73	14.76	14.56	14.79	259,276	14.703	1.14%
2003-08-25	0	43.90	43.90	44.20	43.90	44.20	36,800	1,621,440	44.061	14.56	14.56	14.66	14.56	14.66	110,946	14.615	-0.23%
2003-08-22	0	44.00	44.00	44.20	43.80	44.30	45,200	1,996,240	44.165	14.59	14.59	14.66	14.53	14.69	136,271	14.649	-0.68%
2003-08-21	0	44.30	44.30	44.40	44.10	44.90	122,100	5,453,136	44.661	14.69	14.69	14.73	14.63	14.89	368,112	14.814	-0.85%
2003-08-20	0	45.20	44.80	45.60	44.40	45.80	236,800	10,636,600	44.918	14.82	14.69	14.95	14.56	15.02	722,223	14.728	2.26%
2003-08-19	0	44.20	43.70	44.20	43.80	44.40	400,016	17,696,433	44.239	14.49	14.33	14.49	14.36	14.56	1,220,020	14.505	1.14%
2003-08-18	0	43.70	43.20	43.80	42.00	44.70	1,292,863	56,260,247	43.516	14.33	14.16	14.36	13.77	14.66	3,943,139	14.268	3.31%
2003-08-15	0	42.30	42.30	42.40	39.50	43.00	1,472,862	60,330,129	40.961	13.87	13.87	13.90	12.95	14.10	4,492,123	13.430	7.91%
2003-08-14	0	39.20	39.20	39.30	39.10	39.70	262,400	10,236,359	39.011	12.85	12.85	12.89	12.82	13.02	800,301	12.791	0.51%
2003-08-13	0	39.00	39.00	39.10	38.20	39.10	830,346	32,127,286	38.691	12.79	12.79	12.82	12.52	12.82	2,532,495	12.686	2.36%
2003-08-12	0	38.10	37.90	38.00	37.80	38.30	950,400	36,195,840	38.085	12.49	12.43	12.46	12.39	12.56	2,898,651	12.487	1.33%
2003-08-11	0	37.60	37.60	37.70	37.60	38.10	407,022	15,397,023	37.828	12.33	12.33	12.36	12.33	12.49	1,241,388	12.403	-1.31%
2003-08-08	0	38.10	38.00	38.10	38.00	38.50	223,400	8,518,740	38.132	12.49	12.46	12.49	12.46	12.62	681,354	12.503	0.26%
2003-08-07	0	38.00	37.90	38.10	37.60	38.90	654,221	24,883,723	38.036	12.46	12.43	12.49	12.33	12.75	1,995,327	12.471	-2.06%
2003-08-06	0	38.80	38.70	38.80	38.70	40.00	187,000	7,358,375	39.350	12.72	12.69	12.72	12.69	13.12	570,336	12.902	-4.90%
2003-08-05	0	40.80	40.70	40.80	40.40	41.10	506,870	20,679,694	40.799	13.38	13.34	13.38	13.25	13.48	1,545,917	13.377	0.00%
2003-08-04	0	40.80	40.80	40.90	39.70	40.90	180,063	7,287,206	40.470	13.38	13.38	13.41	13.02	13.41	549,179	13.269	3.03%
2003-08-01	0	39.60	39.50	39.60	38.70	39.60	298,985	11,733,158	39.243	12.98	12.95	12.98	12.69	12.98	911,883	12.867	2.86%
2003-07-31	0	38.50	38.40	38.60	37.40	38.80	181,000	6,923,460	38.251	12.62	12.59	12.66	12.26	12.72	552,037	12.542	2.94%
2003-07-30	0	37.40	37.40	37.50	37.40	37.70	294,400	11,080,302	37.637	12.26	12.26	12.30	12.26	12.36	897,899	12.340	-1.06%
2003-07-29	0	37.80	37.70	37.80	37.60	38.20	249,200	9,474,376	38.019	12.39	12.36	12.39	12.33	12.52	760,042	12.466	-1.31%
2003-07-28	0	38.30	38.00	38.50	37.70	38.90	570,636	21,931,961	38.434	12.56	12.46	12.62	12.36	12.75	1,740,399	12.602	1.06%
2003-07-25	0	37.90	37.90	38.00	37.00	38.40	182,800	6,883,792	37.658	12.43	12.43	12.46	12.13	12.59	557,527	12.347	2.71%
2003-07-24	0	36.90	36.80	36.90	36.90	37.60	193,200	7,184,200	37.185	12.10	12.07	12.10	12.10	12.33	589,246	12.192	-0.27%
2003-07-23	0	37.00	36.90	37.00	36.90	37.60	663,800	24,788,293	37.343	12.13	12.10	12.13	12.10	12.33	2,024,542	12.244	-1.60%
2003-07-22	0	37.60	37.70	38.00	37.60	38.10	303,600	11,479,534	37.811	12.33	12.36	12.46	12.33	12.49	925,958	12.397	-1.31%
2003-07-21	0	38.10	38.00	38.10	37.80	38.20	216,600	8,226,320	37.979	12.49	12.46	12.49	12.39	12.52	660,614	12.453	0.79%
2003-07-18	0	37.80	37.70	37.80	37.80	37.80	319,200	12,065,760	37.800	12.39	12.36	12.39	12.39	12.39	973,537	12.394	0.00%
2003-07-17	0	37.80	37.50	37.80	37.60	38.00	507,200	19,313,020	38.078	12.39	12.30	12.39	12.33	12.46	1,546,923	12.485	-1.05%
2003-07-16	0	38.20	38.20	38.30	38.20	38.80	233,200	8,970,600	38.467	12.52	12.52	12.56	12.52	12.72	711,243	12.613	0.79%
2003-07-15	0	37.90	37.90	38.00	37.60	38.10	244,400	9,262,120	37.897	12.43	12.43	12.46	12.33	12.49	745,402	12.426	0.80%
2003-07-14	0	37.60	37.60	37.70	37.50	37.90	155,421	5,858,341	37.693	12.33	12.33	12.36	12.30	12.43	474,023	12.359	-0.27%
2003-07-11	0	37.70	37.70	37.80	36.90	37.90	256,504	9,650,249	37.622	12.36	12.36	12.39	12.10	12.43	782,319	12.335	2.45%
2003-07-10	0	36.80	36.80	37.10	36.60	37.40	583,600	21,479,745	36.806	12.07	12.07	12.16	12.00	12.26	1,779,938	12.068	-1.34%
2003-07-09	0	37.30	37.30	37.40	37.30	37.50	660,600	24,820,944	37.573	12.23	12.23	12.26	12.23	12.30	2,014,782	12.319	-1.58%
2003-07-08	0	37.90	37.90	38.00	37.80	38.70	205,200	7,887,960	38.440	12.43	12.43	12.46	12.39	12.69	625,845	12.604	-1.30%
2003-07-07	0	38.40	38.30	38.40	38.30	38.40	77,200	2,963,800	38.391	12.59	12.56	12.59	12.56	12.59	235,454	12.588	0.00%
2003-07-04	0	38.40	38.30	38.40	38.30	38.40	200,962	7,740,516	38.517	12.59	12.56	12.59	12.56	12.59	612,920	12.629	0.00%
2003-07-03	0	38.40	38.40	38.50	38.30	38.80	525,600	20,230,269	38.490	12.59	12.59	12.62	12.56	12.72	1,603,042	12.620	0.00%
2003-07-02	0	38.40	38.00	38.50	37.70	39.10	687,570	26,343,648	38.314	12.59	12.46	12.62	12.36	12.82	2,097,039	12.562	-1.03%
2003-06-30	0	38.80	38.90	39.00	38.60	39.00	241,125	9,371,175	38.864	12.72	12.75	12.79	12.66	12.79	735,414	12.743	-1.77%
2003-06-27	0	39.50	39.20	39.80	38.30	40.00	592,131	23,241,449	39.251	12.95	12.85	13.05	12.56	13.12	1,805,957	12.869	3.40%
2003-06-26	0	38.20	38.10	38.30	37.30	38.40	294,837	11,181,815	37.925	12.52	12.49	12.56	12.23	12.59	899,232	12.435	1.87%
2003-06-25	0	37.50	37.30	37.50	36.70	37.50	139,600	5,185,640	37.146	12.30	12.23	12.30	12.03	12.30	425,770	12.179	1.90%
2003-06-24	0	36.80	36.70	37.00	36.50	36.80	149,200	5,466,440	36.638	12.07	12.03	12.13	11.97	12.07	455,049	12.013	0.27%
2003-06-23	0	36.70	36.60	36.80	36.50	37.10	136,511	5,012,949	36.722	12.03	12.00	12.07	11.97	12.16	416,349	12.040	0.27%
2003-06-20	0	36.60	36.60	36.70	36.50	36.70	141,600	5,176,864	36.560	12.00	12.00	12.03	11.97	12.03	431,870	11.987	0.00%
2003-06-19	0	36.60	36.60	36.90	36.60	36.70	87,200	3,185,400	36.530	12.00	12.00	12.10	12.00	12.03	265,954	11.977	-1.35%
2003-06-18	0	37.10	37.10	37.20	35.90	37.20	817,568	29,682,914	36.306	12.16	12.16	12.20	11.77	12.20	2,493,523	11.904	3.34%
2003-06-17	0	35.90	35.90	36.00	35.90	36.10	518,247	18,659,267	36.005	11.77	11.77	11.80	11.77	11.84	1,580,616	11.805	0.00%
2003-06-16	0	35.90	35.90	36.00	35.90	36.40	90,056	3,241,908	35.999	11.77	11.77	11.80	11.77	11.93	274,664	11.803	-1.64%
2003-06-13	0	36.50	36.40	36.50	36.30	36.50	109,600	3,996,280	36.462	11.97	11.93	11.97	11.90	11.97	334,272	11.955	0.27%
2003-06-12	0	36.40	36.30	36.40	36.20	36.50	603,236	21,997,773	36.466	11.93	11.90	11.93	11.87	11.97	1,839,826	11.956	-0.55%
2003-06-11	0	36.60	36.40	36.60	36.20	36.80	439,200	16,188,351	36.859	12.00	11.93	12.00	11.87	12.07	1,339,528	12.085	-1.08%
2003-06-10	0	37.00	37.00	37.30	37.00	37.30	288,600	10,746,340	37.236	12.13	12.13	12.23	12.13	12.23	880,209	12.209	-0.80%
2003-06-09	0	37.30	37.30	37.40	37.30	37.60	89,400	3,341,480	37.377	12.23	12.23	12.26	12.23	12.33	272,664	12.255	0.00%
2003-06-06	0	37.30	37.30	37.50	37.20	37.60	209,000	7,820,630	37.419	12.23	12.23	12.30	12.20	12.33	637,435	12.269	-0.80%
2003-06-05	0	37.60	37.50	37.70	37.50	37.80	316,200	11,884,160	37.584	12.33	12.30	12.36	12.30	12.39	964,387	12.323	-0.27%
2003-06-03	0	37.70	37.60	37.70	37.30	37.80	308,000	11,552,735	37.509	12.36	12.33	12.36	12.23	12.39	939,378	12.298	1.34%
2003-06-02	0	37.20	37.10	37.20	36.90	37.50	76,603	2,847,310	37.170	12.20	12.16	12.20	12.10	12.30	233,634	12.187	-0.53%
2003-05-30	0	37.40	37.10	37.40	36.30	37.40	152,000	5,616,160	36.948	12.26	12.16	12.26	11.90	12.26	463,589	12.115	3.03%
2003-05-29	0	36.30	36.20	36.30	36.00	36.30	100,400	3,629,840	36.154	11.90	11.87	11.90	11.80	11.90	306,213	11.854	0.83%
2003-05-28	0	36.00	35.90	36.00	35.60	36.10	309,950	11,143,505	35.953	11.80	11.77	11.80	11.67	11.84	945,325	11.788	1.12%
2003-05-27	0	35.60	35.50	35.60	35.60	35.70	12,800	455,920	35.619	11.67	11.64	11.67	11.67	11.71	39,039	11.679	-0.28%
2003-05-26	0	35.70	35.60	35.70	35.40	35.80	562,200	19,965,080	35.512	11.71	11.67	11.71	11.61	11.74	1,714,669	11.644	1.13%
2003-05-23	0	35.30	35.20	35.30	35.00	35.50	217,600	7,665,024	35.225	11.57	11.54	11.57	11.48	11.64	663,664	11.550	0.86%
2003-05-22	0	35.00	35.00	35.40	35.00	35.30	318,000	11,132,660	35.008	11.48	11.48	11.61	11.48	11.57	969,877	11.478	-0.85%
2003-05-21	0	35.30	35.30	35.40	35.30	35.30	400	14,120	35.300	11.57	11.57	11.61	11.57	11.57	1,220	11.574	0.86%
2003-05-20	0	35.00	34.70	35.30	34.70	35.00	74,300	2,612,006	35.155	11.48	11.38	11.57	11.38	11.48	226,610	11.526	-1.13%
2003-05-19	0	35.40	35.30	35.40	34.80	36.00	447,200	15,774,172	35.273	11.61	11.57	11.61	11.41	11.80	1,363,928	11.565	1.72%
2003-05-16	0	34.80	34.80	34.90	34.80	35.00	381,400	13,248,298	34.736	11.41	11.41	11.44	11.41	11.48	1,163,242	11.389	0.29%
2003-05-15	0	34.70	34.60	34.70	34.60	35.20	298,800	10,456,582	34.995	11.38	11.34	11.38	11.34	11.54	911,318	11.474	-1.42%
2003-05-14	0	35.20	35.10	35.20	35.10	35.70	62,087	2,188,302	35.246	11.54	11.51	11.54	11.51	11.71	189,361	11.556	-0.56%
2003-05-13	0	35.40	35.30	35.40	35.20	35.60	501,600	17,745,720	35.378	11.61	11.57	11.61	11.54	11.67	1,529,844	11.600	0.57%
2003-05-12	0	35.20	35.10	35.30	35.00	35.30	418,000	14,653,215	35.056	11.54	11.51	11.57	11.48	11.57	1,274,870	11.494	1.44%
2003-05-09	0	34.70	34.70	34.80	34.60	35.00	158,400	5,504,840	34.753	11.38	11.38	11.41	11.34	11.48	483,109	11.395	0.00%
2003-05-07	0	34.70	34.70	34.80	34.30	35.00	108,887	3,775,567	34.674	11.38	11.38	11.41	11.25	11.48	332,097	11.369	-0.86%
2003-05-06	0	35.00	34.50	34.80	34.40	35.20	176,470	6,194,789	35.104	11.48	11.31	11.41	11.28	11.54	538,221	11.510	0.29%
2003-05-05	0	34.90	34.90	35.00	34.70	35.10	127,800	4,433,636	34.692	11.44	11.44	11.48	11.38	11.51	389,781	11.375	1.75%
2003-05-02	0	34.30	34.20	34.30	33.90	35.20	757,600	25,986,646	34.301	11.25	11.21	11.25	11.12	11.54	2,310,625	11.247	-3.65%
2003-04-30	0	35.60	35.40	35.60	35.00	36.00	423,274	15,043,812	35.542	11.67	11.61	11.67	11.48	11.80	1,290,955	11.653	0.56%
2003-04-29	0	35.40	35.30	35.40	33.90	35.90	1,224,800	42,853,699	34.988	11.61	11.57	11.61	11.12	11.77	3,735,552	11.472	5.67%
2003-04-28	0	33.50	33.20	33.50	31.60	33.70	726,400	23,665,491	32.579	10.98	10.89	10.98	10.36	11.05	2,215,468	10.682	5.35%
2003-04-25	0	31.80	31.80	31.90	31.70	31.90	901,600	28,686,352	31.817	10.43	10.43	10.46	10.39	10.46	2,749,815	10.432	-0.63%
2003-04-24	0	32.00	32.00	32.10	31.60	32.50	280,576	8,988,091	32.034	10.49	10.49	10.52	10.36	10.66	855,737	10.503	-0.62%
2003-04-23	0	32.20	32.00	32.30	32.00	32.40	337,600	10,816,408	32.039	10.56	10.49	10.59	10.49	10.62	1,029,656	10.505	0.00%
2003-04-22	0	32.20	31.90	32.20	31.30	32.30	274,600	8,761,420	31.906	10.56	10.46	10.56	10.26	10.59	837,510	10.461	2.22%
2003-04-17	0	31.50	31.50	31.60	31.40	32.30	774,198	24,871,818	32.126	10.33	10.33	10.36	10.30	10.59	2,361,248	10.533	-3.37%
2003-04-16	0	32.60	32.30	32.60	32.20	32.60	426,800	13,822,259	32.386	10.69	10.59	10.69	10.56	10.69	1,301,709	10.619	1.24%
2003-04-15	0	32.20	32.20	32.40	32.20	32.80	901,350	29,320,212	32.529	10.56	10.56	10.62	10.56	10.75	2,749,052	10.666	0.00%
2003-04-14	0	32.20	32.20	32.30	31.90	32.80	431,441	13,927,845	32.282	10.56	10.56	10.59	10.46	10.75	1,315,864	10.585	-3.30%
2003-04-11	0	33.30	33.20	33.30	32.80	33.40	653,600	21,461,036	32.835	10.92	10.89	10.92	10.75	10.95	1,993,433	10.766	2.46%
2003-04-10	0	32.50	32.50	33.00	32.00	33.50	955,400	31,489,779	32.960	10.66	10.66	10.82	10.49	10.98	2,913,901	10.807	-4.13%
2003-04-09	0	33.90	33.90	34.00	33.40	34.90	487,600	16,576,708	33.997	11.12	11.12	11.15	10.95	11.44	1,487,145	11.147	-3.42%
2003-04-08	0	35.10	35.00	35.30	34.70	35.60	703,200	24,799,720	35.267	11.51	11.48	11.57	11.38	11.67	2,144,709	11.563	-2.23%
2003-04-07	0	35.90	35.90	36.10	35.50	36.00	338,600	12,138,360	35.849	11.77	11.77	11.84	11.64	11.80	1,032,706	11.754	0.56%
2003-04-04	0	35.70	35.60	35.80	35.40	35.90	526,100	18,789,960	35.716	11.71	11.67	11.74	11.61	11.77	1,604,567	11.710	-0.28%
2003-04-03	0	35.80	35.70	35.80	35.60	35.80	2,916,200	104,923,304	35.979	11.74	11.71	11.74	11.67	11.74	8,894,199	11.797	0.56%
2003-04-02	0	35.60	35.50	35.80	35.50	36.20	256,400	9,176,240	35.789	11.67	11.64	11.74	11.64	11.87	782,001	11.734	-1.66%
2003-04-01	0	36.20	36.20	36.70	36.20	36.40	108,032	3,930,218	36.380	11.87	11.87	12.03	11.87	11.93	329,490	11.928	-0.82%
2003-03-31	0	36.50	36.50	36.70	36.30	36.70	257,200	9,406,640	36.573	11.97	11.97	12.03	11.90	12.03	784,441	11.992	-1.35%
2003-03-28	0	37.00	37.00	37.10	36.70	37.20	383,600	13,991,335	36.474	12.13	12.13	12.16	12.03	12.20	1,169,952	11.959	0.00%
2003-03-27	0	37.00	36.70	37.00	36.00	37.00	308,000	11,412,997	37.055	12.13	12.03	12.13	11.80	12.13	939,378	12.150	-0.27%
2003-03-26	0	37.10	37.10	37.90	37.00	38.30	282,300	10,667,290	37.787	12.16	12.16	12.43	12.13	12.56	860,995	12.389	-3.13%
2003-03-25	0	38.30	38.20	38.30	38.10	38.50	343,600	13,144,480	38.255	12.56	12.52	12.56	12.49	12.62	1,047,955	12.543	-0.52%
2003-03-24	0	38.50	38.50	38.60	38.00	38.90	397,015	15,290,524	38.514	12.62	12.62	12.66	12.46	12.75	1,210,867	12.628	0.00%
2003-03-21	0	38.50	38.30	38.50	38.10	38.50	80,200	3,075,420	38.347	12.62	12.56	12.62	12.49	12.62	244,604	12.573	0.26%
2003-03-20	0	38.40	38.40	38.50	37.60	38.40	139,058	5,327,150	38.309	12.59	12.59	12.62	12.33	12.59	424,117	12.561	2.67%
2003-03-19	0	38.00	37.10	38.00	37.60	38.50	326,012	12,432,705	38.136	12.26	11.97	12.26	12.13	12.42	1,010,265	12.306	0.00%
2003-03-18	0	38.00	38.00	38.10	36.60	38.10	543,425	20,552,468	37.820	12.26	12.26	12.29	11.81	12.29	1,683,996	12.205	1.06%
2003-03-17	0	37.60	37.50	37.80	37.20	37.60	297,800	11,142,620	37.416	12.13	12.10	12.20	12.00	12.13	922,840	12.074	0.53%
2003-03-14	0	37.40	37.40	37.60	37.00	37.80	333,580	12,440,348	37.293	12.07	12.07	12.13	11.94	12.20	1,033,717	12.035	1.63%
2003-03-13	0	36.80	36.80	37.10	35.50	37.10	649,000	23,747,961	36.592	11.88	11.88	11.97	11.46	11.97	2,011,158	11.808	3.95%
2003-03-12	0	35.40	35.30	35.80	35.10	35.50	173,350	6,116,120	35.282	11.42	11.39	11.55	11.33	11.46	537,187	11.385	1.14%
2003-03-11	0	35.00	35.00	35.80	34.80	35.10	1,133,710	39,694,886	35.013	11.29	11.29	11.55	11.23	11.33	3,513,205	11.299	-0.28%
2003-03-10	0	35.10	35.00	35.10	35.00	35.10	1,011,233	35,415,001	35.022	11.33	11.29	11.33	11.29	11.33	3,133,667	11.301	-1.13%
2003-03-07	0	35.50	35.50	36.00	34.80	36.00	1,117,455	39,301,898	35.171	11.46	11.46	11.62	11.23	11.62	3,462,833	11.350	-1.39%
2003-03-06	0	36.00	36.00	36.50	35.50	36.50	1,557,407	56,157,354	36.058	11.62	11.62	11.78	11.46	11.78	4,826,182	11.636	-2.70%
2003-03-05	0	37.00	36.90	37.00	36.80	38.20	1,560,457	57,812,484	37.048	11.94	11.91	11.94	11.88	12.33	4,835,633	11.956	-3.39%
2003-03-04	0	38.30	38.40	38.60	38.00	39.00	244,450	9,436,989	38.605	12.36	12.39	12.46	12.26	12.59	757,516	12.458	-0.78%
2003-03-03	0	38.60	38.50	38.60	38.40	38.60	103,800	3,996,280	38.500	12.46	12.42	12.46	12.39	12.46	321,661	12.424	2.12%
2003-02-28	0	37.80	37.80	38.00	37.80	37.80	54,800	2,071,440	37.800	12.20	12.20	12.26	12.20	12.20	169,817	12.198	0.00%
2003-02-27	0	37.80	37.80	38.20	37.40	38.20	71,600	2,716,520	37.940	12.20	12.20	12.33	12.07	12.33	221,878	12.243	0.27%
2003-02-26	0	37.70	37.70	37.80	37.70	37.80	9,500	358,320	37.718	12.17	12.17	12.20	12.17	12.20	29,439	12.172	0.27%
2003-02-25	0	37.60	37.60	37.90	37.30	38.40	57,200	2,159,160	37.748	12.13	12.13	12.23	12.04	12.39	177,255	12.181	-2.08%
2003-02-24	0	38.40	37.70	38.30	38.20	38.40	6,800	260,240	38.271	12.39	12.17	12.36	12.33	12.39	21,072	12.350	0.79%
2003-02-21	0	38.10	38.10	38.30	37.50	38.50	97,361	3,713,989	38.147	12.29	12.29	12.36	12.10	12.42	301,708	12.310	0.26%
2003-02-20	0	38.00	37.90	38.00	37.30	38.10	354,790	13,263,624	37.384	12.26	12.23	12.26	12.04	12.29	1,099,444	12.064	1.88%
2003-02-19	0	37.30	37.30	37.70	37.10	37.80	745,761	27,867,551	37.368	12.04	12.04	12.17	11.97	12.20	2,311,007	12.059	-1.06%
2003-02-18	0	37.70	37.60	37.90	37.50	38.10	162,000	6,121,840	37.789	12.17	12.13	12.23	12.10	12.29	502,015	12.195	-1.05%
2003-02-17	0	38.10	38.10	38.20	37.50	38.10	58,200	2,212,320	38.012	12.29	12.29	12.33	12.10	12.29	180,353	12.267	0.79%
2003-02-14	0	37.80	37.80	38.10	37.40	38.00	371,600	14,122,237	38.004	12.20	12.20	12.29	12.07	12.26	1,151,535	12.264	-0.53%
2003-02-13	0	38.00	38.00	38.20	37.60	38.30	487,200	18,588,280	38.153	12.26	12.26	12.33	12.13	12.36	1,509,763	12.312	0.53%
2003-02-12	0	37.80	37.80	38.00	37.80	38.20	37,273	1,416,283	37.998	12.20	12.20	12.26	12.20	12.33	115,504	12.262	-0.53%
2003-02-11	0	38.00	38.00	38.30	37.50	38.40	489,200	18,566,160	37.952	12.26	12.26	12.36	12.10	12.39	1,515,961	12.247	0.26%
2003-02-10	0	37.90	37.90	38.20	37.10	38.00	343,200	12,894,616	37.572	12.23	12.23	12.33	11.97	12.26	1,063,528	12.124	0.80%
2003-02-07	0	37.60	37.50	37.60	36.80	37.70	621,200	23,312,660	37.528	12.13	12.10	12.13	11.88	12.17	1,925,010	12.110	-0.53%
2003-02-06	0	37.80	37.60	38.10	37.60	38.10	204,400	7,763,444	37.982	12.20	12.13	12.29	12.13	12.29	633,406	12.257	-1.05%
2003-02-05	0	38.20	38.10	38.50	37.80	38.50	548,312	20,972,445	38.249	12.33	12.29	12.42	12.20	12.42	1,699,141	12.343	-1.29%
2003-02-04	0	38.70	38.70	38.80	38.50	38.90	266,700	10,311,196	38.662	12.49	12.49	12.52	12.42	12.55	826,465	12.476	0.26%
2003-01-30	0	38.60	38.60	38.70	38.40	38.70	215,600	8,304,765	38.519	12.46	12.46	12.49	12.39	12.49	668,114	12.430	0.00%
2003-01-29	0	38.60	38.40	38.60	38.10	38.60	105,200	4,033,600	38.342	12.46	12.39	12.46	12.29	12.46	326,000	12.373	1.31%
2003-01-28	0	38.10	38.00	38.20	37.70	38.20	99,400	3,771,640	37.944	12.29	12.26	12.33	12.17	12.33	308,026	12.245	1.06%
2003-01-27	0	37.70	37.60	37.80	37.50	37.90	368,600	13,892,660	37.690	12.17	12.13	12.20	12.10	12.23	1,142,239	12.163	0.53%
2003-01-24	0	37.50	37.50	37.70	37.40	37.80	372,400	14,027,505	37.668	12.10	12.10	12.17	12.07	12.20	1,154,014	12.155	0.27%
2003-01-23	0	37.40	37.40	37.50	37.40	38.60	382,414	14,516,576	37.960	12.07	12.07	12.10	12.07	12.46	1,185,046	12.250	-2.09%
2003-01-22	0	38.20	38.40	38.70	37.90	39.20	568,800	22,122,960	38.894	12.33	12.39	12.49	12.23	12.65	1,762,630	12.551	0.26%
2003-01-21	0	38.10	38.10	38.30	37.90	38.30	460,900	17,529,916	38.034	12.29	12.29	12.36	12.23	12.36	1,428,263	12.274	0.26%
2003-01-20	0	38.00	38.00	38.10	37.30	38.30	153,389	5,812,128	37.891	12.26	12.26	12.29	12.04	12.36	475,331	12.228	-0.78%
2003-01-17	0	38.30	38.00	38.30	38.00	38.50	840,468	32,117,253	38.214	12.36	12.26	12.36	12.26	12.42	2,604,490	12.331	1.06%
2003-01-16	0	37.90	37.90	38.00	37.80	38.20	517,300	19,659,937	38.005	12.23	12.23	12.26	12.20	12.33	1,603,039	12.264	0.00%
2003-01-15	0	37.90	37.80	37.90	37.30	38.30	15,269,049	558,031,703	36.547	12.23	12.20	12.23	12.04	12.36	47,316,601	11.794	-3.07%
2003-01-14	0	39.10	39.10	39.20	39.10	39.40	150,800	5,910,200	39.192	12.62	12.62	12.65	12.62	12.71	467,308	12.647	0.00%
2003-01-13	0	39.10	39.00	39.30	39.10	40.10	358,200	14,152,758	39.511	12.62	12.59	12.68	12.62	12.94	1,110,011	12.750	-1.26%
2003-01-10	0	39.60	39.30	39.60	39.10	39.80	604,400	23,842,080	39.448	12.78	12.68	12.78	12.62	12.84	1,872,949	12.730	2.33%
2003-01-09	0	38.70	38.70	39.30	38.60	39.20	230,087	8,982,186	39.038	12.49	12.49	12.68	12.46	12.65	713,007	12.598	-0.51%
2003-01-08	0	38.90	38.80	39.10	38.80	39.50	508,400	19,969,028	39.278	12.55	12.52	12.62	12.52	12.75	1,575,459	12.675	-1.27%
2003-01-07	0	39.40	39.30	39.40	39.20	40.00	308,800	12,245,790	39.656	12.71	12.68	12.71	12.65	12.91	956,927	12.797	-1.50%
2003-01-06	0	40.00	40.00	40.20	39.70	40.50	284,225	11,374,017	40.018	12.91	12.91	12.97	12.81	13.07	880,773	12.914	-0.74%
2003-01-03	0	40.30	40.10	40.30	39.40	40.30	135,780	5,421,774	39.931	13.00	12.94	13.00	12.71	13.00	420,763	12.886	2.28%
2003-01-02	0	39.40	39.40	39.60	39.40	39.50	15,600	616,120	39.495	12.71	12.71	12.78	12.71	12.75	48,342	12.745	-0.25%
2002-12-31	0	39.50	39.50	39.80	39.50	39.60	11,600	458,400	39.517	12.75	12.75	12.84	12.75	12.78	35,947	12.752	-0.25%
2002-12-30	0	39.60	39.50	39.60	39.50	39.60	125,200	4,947,120	39.514	12.78	12.75	12.78	12.75	12.78	387,977	12.751	-0.75%
2002-12-27	0	39.90	39.70	39.90	39.50	39.90	178,400	7,087,880	39.730	12.88	12.81	12.88	12.75	12.88	552,836	12.821	1.01%
2002-12-24	0	39.50	38.70	39.60	39.20	39.50	19,200	751,907	39.162	12.75	12.49	12.78	12.65	12.75	59,498	12.638	0.77%
2002-12-23	0	39.20	38.50	39.30	38.50	39.20	172,124	6,693,742	38.889	12.65	12.42	12.68	12.42	12.65	533,388	12.549	1.82%
2002-12-20	0	38.50	38.50	39.00	37.60	38.70	314,000	12,048,920	38.372	12.42	12.42	12.59	12.13	12.49	973,041	12.383	2.67%
2002-12-19	0	37.50	37.50	38.00	37.50	37.90	254,300	9,545,601	37.537	12.10	12.10	12.26	12.10	12.23	788,039	12.113	0.00%
2002-12-18	0	37.50	37.30	37.50	37.30	38.80	428,300	16,175,007	37.766	12.10	12.04	12.10	12.04	12.52	1,327,240	12.187	-3.60%
2002-12-17	0	38.90	38.40	39.00	38.40	39.00	236,800	9,223,760	38.952	12.55	12.39	12.59	12.39	12.59	733,809	12.570	-0.26%
2002-12-16	0	39.00	-	39.00	38.80	39.20	494,800	19,311,983	39.030	12.59	-	12.59	12.52	12.65	1,533,314	12.595	-1.27%
2002-12-13	0	39.50	-	39.50	38.80	39.60	140,450	5,520,680	39.307	12.75	-	12.75	12.52	12.78	435,234	12.684	2.33%
2002-12-12	0	38.60	-	38.60	38.90	39.00	213,778	8,335,127	38.990	12.46	-	12.46	12.55	12.59	662,467	12.582	-1.03%
2002-12-11	0	39.00	38.90	39.00	38.80	39.20	743,600	28,985,128	38.979	12.59	12.55	12.59	12.52	12.65	2,304,310	12.579	-0.26%
2002-12-10	0	39.10	39.00	39.10	38.70	39.10	464,400	18,101,614	38.978	12.62	12.59	12.62	12.49	12.62	1,439,109	12.578	0.26%
2002-12-09	0	39.00	39.00	39.10	38.90	39.10	96,800	3,775,720	39.005	12.59	12.59	12.62	12.55	12.62	299,969	12.587	1.04%
2002-12-06	0	38.60	38.60	38.70	38.40	38.60	97,900	3,768,270	38.491	12.46	12.46	12.49	12.39	12.46	303,378	12.421	0.52%
2002-12-05	0	38.40	38.30	38.40	37.50	38.70	271,600	10,403,840	38.306	12.39	12.36	12.39	12.10	12.49	841,650	12.361	1.05%
2002-12-04	0	38.00	37.80	38.00	37.00	38.20	348,800	13,251,391	37.991	12.26	12.20	12.26	11.94	12.33	1,080,881	12.260	1.33%
2002-12-03	0	37.50	37.50	37.70	37.00	38.10	361,000	13,649,780	37.811	12.10	12.10	12.17	11.94	12.29	1,118,687	12.202	1.08%
2002-12-02	0	37.10	37.00	37.20	36.50	37.60	196,400	7,256,538	36.948	11.97	11.94	12.00	11.78	12.13	608,616	11.923	1.64%
2002-11-29	0	36.50	36.50	36.70	36.30	36.50	299,200	10,917,600	36.489	11.78	11.78	11.84	11.71	11.78	927,178	11.775	-0.54%
2002-11-28	0	36.70	36.40	36.70	36.20	36.70	568,800	20,664,200	36.329	11.84	11.75	11.84	11.68	11.84	1,762,630	11.724	1.94%
2002-11-27	0	36.00	36.00	36.10	36.00	36.10	253,200	9,047,372	35.732	11.62	11.62	11.65	11.62	11.65	784,631	11.531	0.00%
2002-11-26	0	36.00	36.00	36.20	35.30	36.10	337,755	12,017,503	35.581	11.62	11.62	11.68	11.39	11.65	1,046,654	11.482	-0.83%
2002-11-25	0	36.30	36.20	36.30	36.00	36.40	142,000	5,145,200	36.234	11.71	11.68	11.71	11.62	11.75	440,038	11.693	0.28%
2002-11-22	0	36.20	36.20	36.30	35.40	36.30	435,000	15,597,877	35.857	11.68	11.68	11.71	11.42	11.71	1,348,003	11.571	3.43%
2002-11-21	0	35.00	34.90	35.10	35.00	36.00	406,817	14,427,993	35.466	11.29	11.26	11.33	11.29	11.62	1,260,668	11.445	-0.85%
2002-11-20	0	35.30	35.30	35.50	35.20	35.60	338,400	12,029,486	35.548	11.39	11.39	11.46	11.36	11.49	1,048,653	11.471	-1.67%
2002-11-19	0	35.90	35.80	35.90	35.70	36.10	170,200	6,104,240	35.865	11.58	11.55	11.58	11.52	11.65	527,425	11.574	-0.55%
2002-11-18	0	36.10	36.00	36.20	36.10	36.80	133,600	4,854,080	36.333	11.65	11.62	11.68	11.65	11.88	414,007	11.725	-1.63%
2002-11-15	0	36.70	36.50	36.70	35.60	36.80	136,800	5,006,400	36.596	11.84	11.78	11.84	11.49	11.88	423,924	11.810	1.66%
2002-11-14	0	36.10	36.10	36.30	36.10	36.50	35,800	1,298,760	36.278	11.65	11.65	11.71	11.65	11.78	110,939	11.707	0.28%
2002-11-13	0	36.00	35.90	36.10	35.80	36.00	166,000	5,959,320	35.900	11.62	11.58	11.65	11.55	11.62	514,410	11.585	0.00%
2002-11-12	0	36.00	36.00	36.10	35.80	36.10	124,800	4,489,360	35.972	11.62	11.62	11.65	11.55	11.65	386,737	11.608	0.00%
2002-11-11	0	36.00	36.00	36.30	35.90	36.30	139,200	5,075,766	36.464	11.62	11.62	11.71	11.58	11.71	431,361	11.767	-2.96%
2002-11-08	0	37.10	36.50	37.10	36.10	37.20	310,800	11,482,520	36.945	11.97	11.78	11.97	11.65	12.00	963,125	11.922	2.77%
2002-11-07	0	36.10	36.10	36.20	36.00	36.40	125,600	4,549,320	36.221	11.65	11.65	11.68	11.62	11.75	389,216	11.688	-0.55%
2002-11-06	0	36.30	36.20	36.50	35.80	36.60	306,000	11,030,000	36.046	11.71	11.68	11.78	11.55	11.81	948,250	11.632	1.40%
2002-11-05	0	35.80	35.70	35.80	35.50	36.00	211,663	7,568,092	35.755	11.55	11.52	11.55	11.46	11.62	655,913	11.538	-0.56%
2002-11-04	0	36.00	35.90	36.00	35.90	36.10	211,200	7,610,740	36.036	11.62	11.58	11.62	11.58	11.65	654,479	11.629	0.00%
2002-11-01	0	36.00	36.00	36.10	36.00	36.30	144,100	5,208,520	36.145	11.62	11.62	11.65	11.62	11.71	446,545	11.664	-0.55%
2002-10-31	0	36.20	36.10	36.20	35.40	36.30	184,800	6,647,040	35.969	11.68	11.65	11.68	11.42	11.71	572,669	11.607	1.69%
2002-10-30	0	35.60	35.30	35.60	35.10	35.60	41,200	1,451,678	35.235	11.49	11.39	11.49	11.33	11.49	127,673	11.370	0.85%
2002-10-29	0	35.30	35.20	35.30	35.00	35.50	328,400	11,555,800	35.188	11.39	11.36	11.39	11.29	11.46	1,017,665	11.355	-1.40%
2002-10-28	0	35.80	35.80	35.90	35.70	36.00	100,600	3,606,780	35.853	11.55	11.55	11.58	11.52	11.62	311,745	11.570	-0.56%
2002-10-25	0	36.00	35.90	36.00	35.90	36.10	239,200	8,605,240	35.975	11.62	11.58	11.62	11.58	11.65	741,247	11.609	-2.17%
2002-10-24	0	36.80	36.70	36.90	36.70	37.30	130,400	4,820,960	36.971	11.88	11.84	11.91	11.84	12.04	404,091	11.930	-1.87%
2002-10-23	0	37.50	37.50	37.60	36.70	37.60	244,445	9,091,014	37.190	12.10	12.10	12.13	11.84	12.13	757,500	12.001	3.02%
2002-10-22	0	36.40	36.40	36.50	35.70	36.70	77,800	2,839,680	36.500	11.75	11.75	11.78	11.52	11.84	241,091	11.778	1.96%
2002-10-21	0	35.70	35.50	35.80	35.70	35.70	1,200	42,840	35.700	11.52	11.46	11.55	11.52	11.52	3,719	11.520	-1.11%
2002-10-18	0	36.10	36.00	36.40	36.10	37.00	142,050	5,195,120	36.572	11.65	11.62	11.75	11.65	11.94	440,193	11.802	0.00%
2002-10-17	0	36.10	-	36.10	35.60	36.10	70,600	2,534,820	35.904	11.65	-	11.65	11.49	11.65	218,779	11.586	0.56%
2002-10-16	0	35.90	35.70	35.90	35.60	36.00	194,000	6,946,984	35.809	11.58	11.52	11.58	11.49	11.62	601,178	11.556	1.70%
2002-10-15	0	35.30	35.30	35.40	34.50	35.50	305,600	10,693,320	34.991	11.39	11.39	11.42	11.13	11.46	947,011	11.292	2.32%
2002-10-11	0	34.50	34.50	34.60	34.30	34.80	518,400	17,888,883	34.508	11.13	11.13	11.17	11.07	11.23	1,606,448	11.136	-0.29%
2002-10-10	0	34.60	34.60	35.00	34.00	35.20	291,200	10,038,680	34.473	11.17	11.17	11.29	10.97	11.36	902,387	11.125	-0.29%
2002-10-09	0	34.70	34.60	34.80	34.30	34.70	186,200	6,412,360	34.438	11.20	11.17	11.23	11.07	11.20	577,007	11.113	1.17%
2002-10-08	0	34.30	34.30	34.50	34.00	34.40	38,400	1,312,360	34.176	11.07	11.07	11.13	10.97	11.10	118,996	11.029	1.78%
2002-10-07	0	33.70	33.50	33.90	33.40	33.90	254,162	8,525,082	33.542	10.87	10.81	10.94	10.78	10.94	787,612	10.824	-0.30%
2002-10-04	0	33.80	33.70	33.90	33.40	34.00	192,300	6,491,680	33.758	10.91	10.87	10.94	10.78	10.97	595,910	10.894	1.20%
2002-10-03	0	33.40	33.40	33.60	33.20	33.60	291,351	9,749,743	33.464	10.78	10.78	10.84	10.71	10.84	902,855	10.799	-0.30%
2002-10-02	0	33.50	33.50	33.60	33.50	34.00	324,800	10,953,240	33.723	10.81	10.81	10.84	10.81	10.97	1,006,509	10.882	-0.59%
2002-09-30	0	33.70	33.60	33.80	33.40	33.90	215,000	7,251,560	33.728	10.87	10.84	10.91	10.78	10.94	666,254	10.884	-0.88%
2002-09-27	0	34.00	34.00	34.10	33.40	34.20	139,600	4,719,920	33.810	10.97	10.97	11.00	10.78	11.04	432,600	10.911	1.80%
2002-09-26	0	33.40	33.30	33.50	32.90	33.40	128,800	4,240,108	32.920	10.78	10.75	10.81	10.62	10.78	399,133	10.623	1.83%
2002-09-25	0	32.80	32.60	32.80	31.90	32.80	575,372	18,583,159	32.298	10.58	10.52	10.58	10.29	10.58	1,782,996	10.422	0.61%
2002-09-24	0	32.60	32.40	32.60	31.90	33.50	462,800	15,022,490	32.460	10.52	10.46	10.52	10.29	10.81	1,434,151	10.475	-2.40%
2002-09-23	0	33.40	33.20	33.40	33.00	33.50	746,400	24,904,736	33.366	10.78	10.71	10.78	10.65	10.81	2,312,987	10.767	-0.30%
2002-09-20	0	33.50	33.50	33.60	33.50	34.00	607,800	20,488,777	33.710	10.81	10.81	10.84	10.81	10.97	1,883,485	10.878	-2.90%
2002-09-19	0	34.50	34.30	34.40	34.00	34.60	204,800	6,998,960	34.175	11.13	11.07	11.10	10.97	11.17	634,646	11.028	2.07%
2002-09-18	0	33.80	33.60	34.00	33.40	34.00	180,800	6,078,040	33.617	10.91	10.84	10.97	10.78	10.97	560,273	10.848	0.60%
2002-09-17	0	33.60	33.50	33.60	33.50	33.90	198,020	6,646,669	33.566	10.84	10.81	10.84	10.81	10.94	613,636	10.832	0.30%
2002-09-16	0	33.50	33.50	33.60	33.40	33.70	1,321,400	44,314,961	33.536	10.81	10.81	10.84	10.78	10.87	4,094,830	10.822	-0.59%
2002-09-13	0	33.70	33.70	33.80	33.50	34.00	277,600	9,380,150	33.790	10.87	10.87	10.91	10.81	10.97	860,243	10.904	-0.88%
2002-09-12	0	34.00	33.90	34.10	33.90	34.40	95,400	3,256,080	34.131	10.97	10.94	11.00	10.94	11.10	295,631	11.014	-0.87%
2002-09-11	0	34.30	34.10	34.30	34.30	34.70	12,800	441,440	34.488	11.07	11.00	11.07	11.07	11.20	39,665	11.129	-0.87%
2002-09-10	0	34.60	34.50	34.60	34.40	34.60	114,000	3,939,500	34.557	11.17	11.13	11.17	11.10	11.17	353,270	11.152	1.47%
2002-09-09	0	34.10	33.90	34.40	33.90	34.40	101,200	3,441,840	34.010	11.00	10.94	11.10	10.94	11.10	313,604	10.975	0.89%
2002-09-06	0	33.80	33.80	34.00	33.20	34.00	98,200	3,325,480	33.864	10.91	10.91	10.97	10.71	10.97	304,308	10.928	0.60%
2002-09-05	0	33.60	33.60	33.70	33.50	33.80	139,900	4,712,480	33.685	10.84	10.84	10.87	10.81	10.91	433,530	10.870	-1.18%
2002-09-04	0	34.00	33.90	34.00	33.90	34.20	107,800	3,669,200	34.037	10.97	10.94	10.97	10.94	11.04	334,057	10.984	-0.58%
2002-09-03	0	34.20	34.00	34.20	34.00	34.30	9,600	327,760	34.142	11.04	10.97	11.04	10.97	11.07	29,749	11.018	-0.87%
2002-09-02	0	34.50	34.00	34.50	33.80	34.50	62,000	2,128,200	34.326	11.13	10.97	11.13	10.91	11.13	192,129	11.077	0.88%
2002-08-30	0	34.20	34.20	34.30	33.40	34.40	380,000	12,974,520	34.143	11.04	11.04	11.07	10.78	11.10	1,177,566	11.018	2.70%
2002-08-29	0	33.30	33.30	33.50	33.30	34.00	704,036	23,593,501	33.512	10.75	10.75	10.81	10.75	10.97	2,181,707	10.814	-2.35%
2002-08-28	0	34.10	34.00	34.10	34.00	34.10	280,400	9,554,209	34.073	11.00	10.97	11.00	10.97	11.00	868,920	10.996	-0.29%
2002-08-27	0	34.20	34.20	34.40	34.00	34.20	132,800	4,523,600	34.063	11.04	11.04	11.10	10.97	11.04	411,528	10.992	-0.58%
2002-08-26	0	34.40	34.40	34.50	34.30	35.00	130,400	4,517,428	34.643	11.10	11.10	11.13	11.07	11.29	404,091	11.179	-1.71%
2002-08-23	0	35.00	34.90	35.00	34.90	35.20	149,233	5,210,819	34.917	11.29	11.26	11.29	11.26	11.36	462,452	11.268	0.00%
2002-08-22	0	35.00	35.00	35.30	35.00	35.50	95,800	3,386,360	35.348	11.29	11.29	11.39	11.29	11.46	296,871	11.407	-1.07%
2002-08-21	0	35.90	35.80	35.90	35.70	36.00	172,000	6,170,040	35.872	11.42	11.39	11.42	11.35	11.45	540,837	11.408	0.56%
2002-08-20	0	35.70	35.70	36.00	35.50	36.00	555,263	19,809,458	35.676	11.35	11.35	11.45	11.29	11.45	1,745,970	11.346	0.85%
2002-08-19	0	35.40	35.00	35.40	35.00	36.20	132,000	4,719,080	35.751	11.26	11.13	11.26	11.13	11.51	415,061	11.370	-3.01%
2002-08-16	0	36.50	36.10	36.40	36.30	36.70	148,800	5,426,680	36.470	11.61	11.48	11.58	11.54	11.67	467,887	11.598	-0.27%
2002-08-15	0	36.60	36.40	36.60	36.10	36.80	149,200	5,431,560	36.405	11.64	11.58	11.64	11.48	11.70	469,145	11.578	1.39%
2002-08-14	0	36.10	36.10	36.20	36.00	36.30	884,600	32,027,590	36.206	11.48	11.48	11.51	11.45	11.54	2,781,539	11.514	-2.17%
2002-08-13	0	36.90	36.60	36.90	36.40	36.90	210,800	7,648,887	36.285	11.74	11.64	11.74	11.58	11.74	662,840	11.540	1.37%
2002-08-12	0	36.40	36.20	36.40	35.90	36.50	488,500	17,754,920	36.346	11.58	11.51	11.58	11.42	11.61	1,536,041	11.559	-0.27%
2002-08-09	0	36.50	36.50	36.60	36.50	37.00	306,800	11,277,920	36.760	11.61	11.61	11.64	11.61	11.77	964,703	11.691	0.27%
2002-08-08	0	36.40	36.30	36.60	36.20	36.90	420,400	15,244,480	36.262	11.58	11.54	11.64	11.51	11.74	1,321,907	11.532	0.83%
2002-08-07	0	36.10	36.00	36.10	35.40	36.50	715,979	25,716,022	35.917	11.48	11.45	11.48	11.26	11.61	2,251,326	11.423	4.64%
2002-08-06	0	34.50	34.50	34.60	34.40	34.80	292,400	10,107,480	34.567	10.97	10.97	11.00	10.94	11.07	919,423	10.993	-1.43%
2002-08-05	0	35.00	34.80	35.00	34.30	35.00	67,200	2,314,600	34.443	11.13	11.07	11.13	10.91	11.13	211,304	10.954	0.57%
2002-08-02	0	34.80	34.80	34.90	34.60	34.80	73,800	2,562,200	34.718	11.07	11.07	11.10	11.00	11.07	232,057	11.041	0.58%
2002-08-01	0	34.60	34.50	34.60	34.50	34.90	37,600	1,305,120	34.711	11.00	10.97	11.00	10.97	11.10	118,230	11.039	-1.98%
2002-07-31	0	35.30	35.00	35.30	35.10	35.40	187,800	6,607,760	35.185	11.23	11.13	11.23	11.16	11.26	590,519	11.190	0.00%
2002-07-30	0	35.30	35.20	35.30	34.20	35.30	439,200	15,407,000	35.080	11.23	11.19	11.23	10.88	11.23	1,381,022	11.156	3.82%
2002-07-29	0	34.00	33.90	34.10	33.70	34.60	425,400	14,496,883	34.078	10.81	10.78	10.84	10.72	11.00	1,337,629	10.838	1.19%
2002-07-26	0	33.60	33.80	33.90	33.60	34.10	207,490	7,030,377	33.883	10.69	10.75	10.78	10.69	10.84	652,432	10.776	-1.47%
2002-07-25	0	34.10	34.00	34.10	33.90	34.30	336,449	11,439,645	34.001	10.84	10.81	10.84	10.78	10.91	1,057,931	10.813	1.49%
2002-07-24	0	33.60	33.60	33.70	33.50	33.80	409,009	13,758,739	33.639	10.69	10.69	10.72	10.65	10.75	1,286,089	10.698	-1.18%
2002-07-23	0	34.00	34.00	34.20	32.40	34.30	308,400	10,320,133	33.463	10.81	10.81	10.88	10.30	10.91	969,734	10.642	4.62%
2002-07-22	0	32.50	32.50	32.80	31.40	33.00	972,400	31,353,306	32.243	10.34	10.34	10.43	9.986	10.49	3,057,617	10.254	-2.99%
2002-07-19	0	33.50	33.30	33.60	33.30	35.00	365,900	12,357,300	33.772	10.65	10.59	10.69	10.59	11.13	1,150,537	10.740	-2.62%
2002-07-18	0	34.40	34.40	34.70	34.00	35.50	359,300	12,503,499	34.800	10.94	10.94	11.04	10.81	11.29	1,129,784	11.067	-2.82%
2002-07-17	0	35.40	35.20	35.50	35.20	35.70	156,100	5,524,740	35.392	11.26	11.19	11.29	11.19	11.35	490,841	11.256	-1.39%
2002-07-16	0	35.90	35.90	36.00	35.60	36.00	153,400	5,497,640	35.839	11.42	11.42	11.45	11.32	11.45	482,351	11.398	0.00%
2002-07-15	0	35.90	35.70	36.00	35.80	36.20	70,000	2,524,600	36.066	11.42	11.35	11.45	11.39	11.51	220,108	11.470	-0.83%
2002-07-12	0	36.20	36.10	36.20	35.90	36.30	79,200	2,860,600	36.119	11.51	11.48	11.51	11.42	11.54	249,037	11.487	0.84%
2002-07-11	0	35.90	35.90	36.00	35.60	36.20	324,400	11,642,180	35.888	11.42	11.42	11.45	11.32	11.51	1,020,044	11.413	-1.91%
2002-07-10	0	36.60	36.60	36.70	36.60	37.20	110,400	4,058,112	36.758	11.64	11.64	11.67	11.64	11.83	347,142	11.690	-1.61%
2002-07-09	0	37.20	37.30	37.40	36.60	37.40	358,600	13,232,943	36.902	11.83	11.86	11.89	11.64	11.89	1,127,583	11.736	0.00%
2002-07-08	0	37.20	37.10	37.40	37.00	38.20	541,600	20,495,466	37.842	11.83	11.80	11.89	11.77	12.15	1,703,009	12.035	-2.11%
2002-07-05	0	38.00	37.90	38.00	36.80	38.10	882,200	33,464,156	37.933	12.08	12.05	12.08	11.70	12.12	2,773,992	12.064	0.53%
2002-07-04	0	37.80	37.70	37.80	37.70	37.90	262,400	9,914,722	37.785	12.02	11.99	12.02	11.99	12.05	825,091	12.017	0.80%
2002-07-03	0	37.50	37.50	37.70	37.30	38.10	246,249	9,328,198	37.881	11.93	11.93	11.99	11.86	12.12	774,306	12.047	-1.32%
2002-07-02	0	38.00	37.80	38.00	37.90	38.00	470,800	17,885,842	37.990	12.08	12.02	12.08	12.05	12.08	1,480,385	12.082	0.00%
2002-06-28	0	38.00	37.90	38.10	37.90	38.00	856,100	32,525,873	37.993	12.08	12.05	12.12	12.05	12.08	2,691,923	12.083	0.26%
2002-06-27	0	37.90	37.80	37.90	37.60	37.90	187,700	7,106,520	37.861	12.05	12.02	12.05	11.96	12.05	590,204	12.041	1.07%
2002-06-26	0	37.50	37.40	37.50	37.40	37.80	897,100	33,742,660	37.613	11.93	11.89	11.93	11.89	12.02	2,820,844	11.962	-0.79%
2002-06-25	0	37.80	37.80	37.90	37.80	37.90	615,500	23,319,214	37.887	12.02	12.02	12.05	12.02	12.05	1,935,380	12.049	-0.53%
2002-06-24	0	38.00	37.90	38.00	37.60	38.30	627,600	23,859,254	38.017	12.08	12.05	12.08	11.96	12.18	1,973,427	12.090	-0.52%
2002-06-21	0	38.20	38.20	38.60	37.40	38.80	358,400	13,795,320	38.491	12.15	12.15	12.28	11.89	12.34	1,126,954	12.241	0.79%
2002-06-20	0	37.90	38.10	38.20	37.40	38.10	429,000	16,179,240	37.714	12.05	12.12	12.15	11.89	12.12	1,348,949	11.994	-1.81%
2002-06-19	0	38.60	38.00	38.50	37.50	38.60	318,000	12,075,756	37.974	12.28	12.08	12.24	11.93	12.28	999,920	12.077	1.58%
2002-06-18	0	38.00	38.00	38.10	37.20	38.30	287,200	10,789,766	37.569	12.08	12.08	12.12	11.83	12.18	903,072	11.948	3.26%
2002-06-17	0	36.80	36.80	37.10	36.00	37.50	247,800	9,119,270	36.801	11.70	11.70	11.80	11.45	11.93	779,183	11.704	-1.87%
2002-06-14	0	37.50	37.50	37.90	37.30	37.60	305,800	11,492,452	37.582	11.93	11.93	12.05	11.86	11.96	961,558	11.952	-0.79%
2002-06-13	0	37.80	37.80	38.50	37.70	38.60	869,600	33,131,249	38.099	12.02	12.02	12.24	11.99	12.28	2,734,373	12.117	-2.07%
2002-06-12	0	38.60	38.00	38.60	38.40	38.60	128,000	4,934,699	38.552	12.28	12.08	12.28	12.21	12.28	402,484	12.261	0.00%
2002-06-11	0	38.60	38.60	38.70	38.40	38.90	215,600	8,345,520	38.708	12.28	12.28	12.31	12.21	12.37	677,933	12.310	-1.03%
2002-06-10	0	39.00	38.90	39.00	38.80	39.00	520,600	20,301,674	38.997	12.40	12.37	12.40	12.34	12.40	1,636,976	12.402	0.00%
2002-06-07	0	39.00	38.90	39.00	38.50	39.00	108,000	4,198,720	38.877	12.40	12.37	12.40	12.24	12.40	339,595	12.364	0.26%
2002-06-06	0	38.90	38.60	38.90	38.50	38.90	81,440	3,146,224	38.632	12.37	12.28	12.37	12.24	12.37	256,080	12.286	0.78%
2002-06-05	0	38.60	38.50	38.70	38.50	38.70	72,000	2,778,080	38.584	12.28	12.24	12.31	12.24	12.31	226,397	12.271	1.58%
2002-06-04	0	38.00	38.00	38.50	37.50	38.20	467,000	17,704,591	37.911	12.08	12.08	12.24	11.93	12.15	1,468,436	12.057	-0.26%
2002-06-03	0	38.10	38.00	38.20	37.90	39.90	465,600	17,930,840	38.511	12.12	12.08	12.15	12.05	12.69	1,464,034	12.248	-2.56%
2002-05-31	0	39.10	38.30	39.10	38.10	39.20	811,250	31,369,225	38.668	12.43	12.18	12.43	12.12	12.47	2,550,897	12.297	3.71%
2002-05-30	0	37.70	37.70	38.00	37.20	37.80	315,600	11,860,300	37.580	11.99	11.99	12.08	11.83	12.02	992,374	11.951	-0.26%
2002-05-29	0	37.80	37.70	37.80	37.70	38.00	311,000	11,763,480	37.825	12.02	11.99	12.02	11.99	12.08	977,909	12.029	-0.53%
2002-05-28	0	38.00	37.90	38.00	37.90	38.50	196,000	7,453,600	38.029	12.08	12.05	12.08	12.05	12.24	616,303	12.094	-1.04%
2002-05-27	0	38.40	38.40	38.50	38.40	39.10	119,600	4,606,080	38.512	12.21	12.21	12.24	12.21	12.43	376,071	12.248	-1.79%
2002-05-24	0	39.10	39.00	39.10	38.90	39.10	335,400	13,082,280	39.005	12.43	12.40	12.43	12.37	12.43	1,054,633	12.405	0.51%
2002-05-23	0	38.90	38.90	39.00	38.90	39.90	774,200	30,200,340	39.008	12.37	12.37	12.40	12.37	12.69	2,434,397	12.406	-2.02%
2002-05-22	0	39.70	39.60	39.80	39.50	39.80	88,000	3,492,080	39.683	12.63	12.59	12.66	12.56	12.66	276,707	12.620	0.00%
2002-05-21	0	39.70	39.70	40.00	39.30	40.30	188,800	7,509,715	39.776	12.63	12.63	12.72	12.50	12.82	593,663	12.650	-0.75%
2002-05-17	0	40.00	40.00	40.10	39.90	40.30	174,200	6,948,320	39.887	12.72	12.72	12.75	12.69	12.82	547,755	12.685	-0.74%
2002-05-16	0	40.30	40.20	40.30	38.60	40.50	450,000	17,676,498	39.281	12.82	12.78	12.82	12.28	12.88	1,414,981	12.492	1.51%
2002-05-15	0	39.70	39.70	39.80	39.50	40.20	468,600	18,635,500	39.768	12.63	12.63	12.66	12.56	12.78	1,473,467	12.647	-0.50%
2002-05-14	0	39.90	39.80	39.90	39.70	39.90	257,600	10,261,640	39.836	12.69	12.66	12.69	12.63	12.69	809,998	12.669	1.01%
2002-05-13	0	39.50	39.50	39.60	38.50	39.60	279,200	11,016,040	39.456	12.56	12.56	12.59	12.24	12.59	877,917	12.548	2.60%
2002-05-10	0	38.50	38.50	38.80	38.40	40.00	769,600	30,112,010	39.127	12.24	12.24	12.34	12.21	12.72	2,419,932	12.443	-3.75%
2002-05-09	0	40.00	39.80	40.10	39.90	40.50	933,600	37,183,562	39.828	12.72	12.66	12.75	12.69	12.88	2,935,614	12.666	1.27%
2002-05-08	0	39.50	39.40	39.50	38.80	41.10	1,191,200	47,303,508	39.711	12.56	12.53	12.56	12.34	13.07	3,745,613	12.629	-3.66%
2002-05-07	0	41.00	41.00	41.20	41.00	43.70	576,720	23,901,381	41.444	13.04	13.04	13.10	13.04	13.90	1,813,440	13.180	-6.61%
2002-05-06	0	43.90	42.60	43.70	41.60	44.00	836,843	35,545,647	42.476	13.96	13.55	13.90	13.23	13.99	2,631,371	13.508	5.53%
2002-05-03	0	41.60	41.60	41.70	40.00	41.90	510,800	21,048,380	41.207	13.23	13.23	13.26	12.72	13.33	1,606,161	13.105	4.00%
2002-05-02	0	40.00	40.00	40.10	39.50	41.00	1,617,400	64,742,090	40.028	12.72	12.72	12.75	12.56	13.04	5,085,757	12.730	0.50%
2002-04-30	0	39.80	39.30	39.80	39.30	40.30	1,469,400	58,476,935	39.796	12.66	12.50	12.66	12.50	12.82	4,620,385	12.656	1.53%
2002-04-29	0	39.20	39.10	39.40	38.00	39.30	618,741	23,970,990	38.742	12.47	12.43	12.53	12.08	12.50	1,945,571	12.321	2.35%
2002-04-26	0	38.30	38.30	38.40	36.90	38.60	998,299	37,853,627	37.918	12.18	12.18	12.21	11.74	12.28	3,139,054	12.059	3.23%
2002-04-25	0	37.10	36.90	37.10	36.70	37.20	260,628	9,631,090	36.953	11.80	11.74	11.80	11.67	11.83	819,519	11.752	0.54%
2002-04-24	0	36.90	36.90	37.00	36.70	37.00	246,094	9,076,156	36.881	11.74	11.74	11.77	11.67	11.77	773,819	11.729	0.00%
2002-04-23	0	36.90	36.50	36.90	36.20	37.30	664,734	24,509,617	36.871	11.74	11.61	11.74	11.51	11.86	2,090,191	11.726	2.22%
2002-04-22	0	36.10	36.00	36.20	36.00	37.40	642,150	23,338,130	36.344	11.48	11.45	11.51	11.45	11.89	2,019,178	11.558	-3.22%
2002-04-19	0	37.30	37.20	37.40	36.20	37.60	869,866	32,158,382	36.969	11.86	11.83	11.89	11.51	11.96	2,735,209	11.757	3.32%
2002-04-18	0	36.10	36.10	36.20	35.10	36.20	656,600	23,587,131	35.923	11.48	11.48	11.51	11.16	11.51	2,064,615	11.424	2.56%
2002-04-17	0	35.20	35.10	35.30	35.00	35.20	610,800	21,436,480	35.096	11.19	11.16	11.23	11.13	11.19	1,920,601	11.161	2.03%
2002-04-16	0	34.50	35.00	-	34.40	35.00	720,400	24,790,700	34.412	10.97	11.13	-	10.94	11.13	2,265,228	10.944	-0.29%
2002-04-15	0	34.60	34.60	35.30	34.50	35.40	1,553,826	53,787,608	34.616	11.00	11.00	11.23	10.97	11.26	4,885,855	11.009	0.00%
2002-04-12	0	34.60	34.60	34.70	34.40	34.60	569,000	19,637,740	34.513	11.00	11.00	11.04	10.94	11.00	1,789,165	10.976	-0.29%
2002-04-11	0	34.70	34.70	34.80	34.60	34.80	494,000	17,122,080	34.660	11.04	11.04	11.07	11.00	11.07	1,553,335	11.023	0.29%
2002-04-10	0	34.60	34.60	34.70	34.30	34.80	386,400	13,371,800	34.606	11.00	11.00	11.04	10.91	11.07	1,214,997	11.006	-0.86%
2002-04-09	0	34.90	34.80	34.90	34.80	35.10	139,590	4,836,901	34.651	11.10	11.07	11.10	11.07	11.16	438,927	11.020	0.87%
2002-04-08	0	34.60	34.50	34.60	34.30	35.00	972,000	33,645,550	34.615	11.00	10.97	11.00	10.91	11.13	3,056,359	11.008	-1.42%
2002-04-04	0	35.10	35.00	35.10	34.80	35.40	992,400	34,983,811	35.252	11.16	11.13	11.16	11.07	11.26	3,120,505	11.211	-1.40%
2002-04-03	0	35.60	35.50	35.60	35.40	36.20	601,200	21,509,360	35.777	11.32	11.29	11.32	11.26	11.51	1,890,415	11.378	-3.00%
2002-04-02	0	36.70	36.70	37.00	35.80	37.20	1,095,160	40,109,784	36.625	11.67	11.67	11.77	11.39	11.83	3,443,624	11.648	1.94%
2002-03-28	0	36.00	35.80	36.00	35.30	36.10	189,400	6,772,830	35.759	11.45	11.39	11.45	11.23	11.48	595,550	11.372	1.12%
2002-03-27	0	35.60	35.60	35.70	35.00	36.00	218,050	7,694,815	35.289	11.32	11.32	11.35	11.13	11.45	685,637	11.223	-0.56%
2002-03-26	0	35.80	35.80	35.90	34.30	35.90	149,600	5,202,920	34.779	11.39	11.39	11.42	10.91	11.42	470,403	11.061	4.99%
2002-03-25	0	34.10	33.90	34.10	33.20	34.30	298,000	10,167,960	34.121	10.84	10.78	10.84	10.56	10.91	937,032	10.851	-0.58%
2002-03-22	0	34.30	34.10	34.30	34.00	35.00	454,812	15,424,783	33.915	10.91	10.84	10.91	10.81	11.13	1,430,112	10.786	1.48%
2002-03-21	0	33.80	33.70	33.80	33.30	34.40	892,000	30,065,485	33.706	10.75	10.72	10.75	10.59	10.94	2,804,807	10.719	-2.59%
2002-03-20	0	34.70	34.60	34.70	34.50	35.40	466,230	16,414,225	35.206	11.04	11.00	11.04	10.97	11.26	1,466,015	11.196	-0.57%
2002-03-19	0	35.50	35.40	35.50	35.40	35.80	322,130	11,452,890	35.554	11.10	11.07	11.10	11.07	11.19	1,030,320	11.116	0.00%
2002-03-18	0	35.50	35.50	35.60	35.40	35.60	384,000	13,538,166	35.256	11.10	11.10	11.13	11.07	11.13	1,228,209	11.023	1.72%
2002-03-15	0	34.90	34.80	35.10	34.60	36.20	468,200	16,494,641	35.230	10.91	10.88	10.97	10.82	11.32	1,497,520	11.015	-3.06%
2002-03-14	0	36.00	36.00	36.10	35.60	36.20	359,106	12,852,600	35.791	11.26	11.26	11.29	11.13	11.32	1,148,587	11.190	1.41%
2002-03-13	0	35.50	35.30	35.50	35.20	36.20	440,600	15,824,200	35.915	11.10	11.04	11.10	11.01	11.32	1,409,242	11.229	-1.93%
2002-03-12	0	36.20	36.10	36.30	36.00	36.70	390,544	14,186,305	36.324	11.32	11.29	11.35	11.26	11.47	1,249,140	11.357	0.00%
2002-03-11	0	36.20	36.10	36.30	35.80	36.30	994,400	35,879,040	36.081	11.32	11.29	11.35	11.19	11.35	3,180,550	11.281	1.12%
2002-03-08	0	35.80	35.70	36.00	35.20	36.80	541,400	19,286,440	35.623	11.19	11.16	11.26	11.01	11.51	1,731,647	11.138	-0.56%
2002-03-07	0	36.00	35.70	36.00	35.20	36.00	905,600	32,117,320	35.465	11.26	11.16	11.26	11.01	11.26	2,896,527	11.088	3.15%
2002-03-06	0	34.90	34.80	34.90	32.90	35.00	1,455,520	50,452,599	34.663	10.91	10.88	10.91	10.29	10.94	4,655,424	10.837	5.44%
2002-03-05	0	33.10	33.00	33.20	32.10	33.40	847,000	27,979,801	33.034	10.35	10.32	10.38	10.04	10.44	2,709,097	10.328	2.80%
2002-03-04	0	32.20	32.20	32.30	31.90	32.20	583,200	18,687,541	32.043	10.07	10.07	10.10	9.974	10.07	1,865,343	10.018	0.94%
2002-03-01	0	31.90	31.80	31.90	31.70	32.30	624,000	19,873,880	31.849	9.974	9.942	9.974	9.911	10.10	1,995,840	9.9577	-1.85%
2002-02-28	0	32.50	32.40	32.80	32.20	32.60	434,000	14,184,977	32.684	10.16	10.13	10.25	10.07	10.19	1,388,132	10.219	-1.52%
2002-02-27	0	33.00	32.90	33.00	32.70	33.00	257,100	8,469,040	32.941	10.32	10.29	10.32	10.22	10.32	822,324	10.299	0.61%
2002-02-26	0	32.80	32.80	32.90	32.40	32.90	218,953	7,146,863	32.641	10.25	10.25	10.29	10.13	10.29	700,313	10.205	1.86%
2002-02-25	0	32.20	32.30	32.40	32.20	33.00	700,300	22,877,640	32.668	10.07	10.10	10.13	10.07	10.32	2,239,882	10.214	-2.42%
2002-02-22	0	33.00	33.00	33.10	32.80	33.30	261,276	8,635,975	33.053	10.32	10.32	10.35	10.25	10.41	835,681	10.334	-0.90%
2002-02-21	0	33.30	33.20	33.40	33.20	34.30	598,800	20,083,120	33.539	10.41	10.38	10.44	10.38	10.72	1,915,239	10.486	-2.06%
2002-02-20	0	34.00	34.00	34.10	33.60	34.30	205,600	7,005,711	34.074	10.63	10.63	10.66	10.51	10.72	657,604	10.653	-1.16%
2002-02-19	0	34.40	34.30	34.40	34.00	34.40	270,600	9,258,694	34.215	10.76	10.72	10.76	10.63	10.76	865,504	10.697	1.18%
2002-02-18	0	34.00	34.00	34.20	33.90	34.20	75,400	2,568,420	34.064	10.63	10.63	10.69	10.60	10.69	241,164	10.650	-0.29%
2002-02-15	0	34.10	34.10	34.20	34.10	35.00	108,786	3,724,438	34.236	10.66	10.66	10.69	10.66	10.94	347,948	10.704	-1.16%
2002-02-11	0	34.50	34.50	34.60	34.50	34.60	80,800	2,787,398	34.498	10.79	10.79	10.82	10.79	10.82	258,436	10.786	0.00%
2002-02-08	0	34.50	34.40	34.50	34.10	34.60	637,800	21,886,130	34.315	10.79	10.76	10.79	10.66	10.82	2,039,979	10.729	1.47%
2002-02-07	0	34.00	33.90	34.00	33.90	34.60	757,844	25,896,153	34.171	10.63	10.60	10.63	10.60	10.82	2,423,935	10.684	-2.02%
2002-02-06	0	34.70	34.80	34.90	33.50	35.00	1,023,050	35,277,008	34.482	10.85	10.88	10.91	10.47	10.94	3,272,186	10.781	3.58%
2002-02-05	0	33.50	33.40	33.60	32.00	34.30	1,499,000	49,425,302	32.972	10.47	10.44	10.51	10.00	10.72	4,794,493	10.309	2.13%
2002-02-04	0	32.80	32.50	32.80	31.50	32.80	1,396,929	44,711,366	32.007	10.25	10.16	10.25	9.848	10.25	4,468,023	10.007	4.79%
2002-02-01	0	31.30	31.20	31.30	30.80	32.80	1,673,200	52,541,512	31.402	9.786	9.755	9.786	9.630	10.25	5,351,665	9.8178	-5.15%
2002-01-31	0	33.00	32.80	33.00	32.60	33.60	456,200	15,088,492	33.074	10.32	10.25	10.32	10.19	10.51	1,459,138	10.341	0.30%
2002-01-30	0	32.90	32.80	33.00	32.80	33.20	538,400	17,892,302	33.232	10.29	10.25	10.32	10.25	10.38	1,722,052	10.390	-2.66%
2002-01-29	0	33.80	33.50	33.90	33.10	34.00	1,267,400	42,606,902	33.618	10.57	10.47	10.60	10.35	10.63	4,053,730	10.511	-0.29%
2002-01-28	0	33.90	33.80	34.10	33.90	34.20	563,100	19,187,163	34.074	10.60	10.57	10.66	10.60	10.69	1,801,054	10.653	-1.17%
2002-01-25	0	34.30	34.40	34.60	33.30	34.50	349,800	11,891,500	33.995	10.72	10.76	10.82	10.41	10.79	1,118,822	10.629	1.78%
2002-01-24	0	33.70	33.60	33.80	33.40	33.70	329,600	11,054,320	33.539	10.54	10.51	10.57	10.44	10.54	1,054,213	10.486	0.60%
2002-01-23	0	33.50	33.50	33.60	33.30	34.20	1,099,800	37,089,752	33.724	10.47	10.47	10.51	10.41	10.69	3,517,668	10.544	-2.05%
2002-01-22	0	34.20	34.10	34.20	34.00	34.40	346,404	11,862,616	34.245	10.69	10.66	10.69	10.63	10.76	1,107,960	10.707	-0.58%
2002-01-21	0	34.40	34.40	34.50	34.00	34.60	728,000	24,918,434	34.229	10.76	10.76	10.79	10.63	10.82	2,328,480	10.702	0.88%
2002-01-18	0	34.10	34.10	34.20	33.60	34.20	690,400	23,423,148	33.927	10.66	10.66	10.69	10.51	10.69	2,208,218	10.607	1.79%
2002-01-17	0	33.50	33.50	33.70	32.40	33.80	2,190,690	73,261,940	33.442	10.47	10.47	10.54	10.13	10.57	7,006,837	10.456	-0.59%
2002-01-16	0	33.70	33.60	33.70	33.60	35.20	739,600	25,200,560	34.073	10.54	10.51	10.54	10.51	11.01	2,365,582	10.653	-4.26%
2002-01-15	0	35.20	35.10	35.20	35.00	36.00	392,300	13,926,127	35.499	11.01	10.97	11.01	10.94	11.26	1,254,756	11.099	-2.49%
2002-01-14	0	36.10	35.90	36.50	35.60	36.50	719,000	25,917,964	36.047	11.29	11.22	11.41	11.13	11.41	2,299,694	11.270	-0.28%
2002-01-11	0	36.20	36.10	36.20	36.20	36.70	248,200	9,017,666	36.332	11.32	11.29	11.32	11.32	11.47	793,858	11.359	-0.82%
2002-01-10	0	36.50	36.20	36.70	36.00	37.00	912,000	33,150,060	36.349	11.41	11.32	11.47	11.26	11.57	2,916,997	11.364	-2.14%
2002-01-09	0	37.30	37.20	37.30	37.00	37.90	312,014	11,649,180	37.335	11.66	11.63	11.66	11.57	11.85	997,965	11.673	-0.80%
2002-01-08	0	37.60	37.30	37.80	37.10	37.60	380,037	14,132,208	37.186	11.76	11.66	11.82	11.60	11.76	1,215,534	11.626	0.80%
2002-01-07	0	37.30	37.10	37.30	36.70	37.40	857,400	31,689,700	36.960	11.66	11.60	11.66	11.47	11.69	2,742,361	11.556	1.63%
2002-01-04	0	36.70	36.60	36.70	36.60	37.00	279,600	10,258,042	36.688	11.47	11.44	11.47	11.44	11.57	894,290	11.471	0.55%
2002-01-03	0	36.50	36.20	36.40	36.40	36.90	166,000	6,066,200	36.543	11.41	11.32	11.38	11.38	11.54	530,945	11.425	-1.08%
2002-01-02	0	36.90	36.90	37.00	36.80	36.90	31,200	1,149,240	36.835	11.54	11.54	11.57	11.51	11.54	99,792	11.516	0.00%
2001-12-31	0	36.90	36.80	37.00	36.90	37.00	29,200	1,077,560	36.903	11.54	11.51	11.57	11.54	11.57	93,395	11.538	0.00%
2001-12-28	0	36.90	36.70	37.00	36.40	37.10	83,200	3,061,880	36.801	11.54	11.47	11.57	11.38	11.60	266,112	11.506	1.10%
2001-12-27	0	36.50	36.50	36.60	36.20	36.60	356,000	12,940,200	36.349	11.41	11.41	11.44	11.32	11.44	1,138,652	11.364	0.00%
2001-12-24	0	36.50	36.30	36.50	36.20	36.50	25,600	930,560	36.350	11.41	11.35	11.41	11.32	11.41	81,881	11.365	0.83%
2001-12-21	0	36.20	36.20	36.30	36.00	36.40	266,000	9,628,440	36.197	11.32	11.32	11.35	11.26	11.38	850,791	11.317	-0.28%
2001-12-20	0	36.30	36.20	36.30	36.00	36.40	300,400	10,864,600	36.167	11.35	11.32	11.35	11.26	11.38	960,818	11.308	-0.55%
2001-12-19	0	36.50	36.50	36.80	36.50	36.90	207,800	7,639,380	36.763	11.41	11.41	11.51	11.41	11.54	664,640	11.494	-1.08%
2001-12-18	0	36.90	36.80	37.10	36.60	37.90	126,560	4,688,047	37.042	11.54	11.51	11.60	11.44	11.85	404,797	11.581	-1.07%
2001-12-17	0	37.30	37.20	37.30	36.50	37.50	87,200	3,221,600	36.945	11.66	11.63	11.66	11.41	11.72	278,906	11.551	2.47%
2001-12-14	0	36.40	36.30	36.50	35.90	36.60	296,400	10,746,200	36.256	11.38	11.35	11.41	11.22	11.44	948,024	11.335	0.28%
2001-12-13	0	36.30	36.20	36.30	35.80	37.50	403,200	14,726,720	36.525	11.35	11.32	11.35	11.19	11.72	1,289,620	11.419	-3.71%
2001-12-12	0	37.70	37.70	38.10	36.60	38.40	265,902	9,944,664	37.400	11.79	11.79	11.91	11.44	12.01	850,477	11.693	3.01%
2001-12-11	0	36.60	36.60	36.70	36.30	36.90	417,800	15,307,700	36.639	11.44	11.44	11.47	11.35	11.54	1,336,317	11.455	-1.88%
2001-12-10	0	37.30	37.30	37.40	37.30	38.80	139,200	5,274,773	37.893	11.66	11.66	11.69	11.66	12.13	445,226	11.847	-3.62%
2001-12-07	0	38.70	38.70	38.80	37.50	39.40	1,361,718	52,293,083	38.402	12.10	12.10	12.13	11.72	12.32	4,355,402	12.006	1.84%
2001-12-06	0	38.00	37.90	38.00	35.10	38.10	1,272,800	47,044,520	36.961	11.88	11.85	11.88	10.97	11.91	4,071,001	11.556	8.26%
2001-12-05	0	35.10	35.10	35.20	35.00	35.40	711,600	25,010,103	35.146	10.97	10.97	11.01	10.94	11.07	2,276,025	10.989	0.57%
2001-12-04	0	34.90	34.80	35.10	34.80	35.60	695,800	24,550,480	35.284	10.91	10.88	10.97	10.88	11.13	2,225,489	11.031	-1.97%
2001-12-03	0	35.60	35.60	36.00	35.00	36.00	175,600	6,179,140	35.189	11.13	11.13	11.26	10.94	11.26	561,650	11.002	1.71%
2001-11-30	0	35.00	35.00	35.10	34.60	35.20	344,284	12,003,793	34.866	10.94	10.94	10.97	10.82	11.01	1,101,179	10.901	0.29%
2001-11-29	0	34.90	34.90	35.00	34.60	35.10	202,200	7,036,971	34.802	10.91	10.91	10.94	10.82	10.97	646,729	10.881	0.87%
2001-11-28	0	34.60	34.50	34.70	34.60	35.20	189,400	6,583,280	34.759	10.82	10.79	10.85	10.82	11.01	605,789	10.867	-2.81%
2001-11-27	0	35.60	35.20	35.60	35.50	36.00	242,000	8,639,312	35.700	11.13	11.01	11.13	11.10	11.26	774,028	11.162	-1.11%
2001-11-26	0	36.00	35.90	36.00	35.70	36.00	550,800	19,805,520	35.958	11.26	11.22	11.26	11.16	11.26	1,761,712	11.242	0.56%
2001-11-23	0	35.80	35.50	35.80	35.40	36.00	91,200	3,254,480	35.685	11.19	11.10	11.19	11.07	11.26	291,700	11.157	-0.28%
2001-11-22	0	35.90	35.40	35.90	35.20	35.90	363,200	12,878,400	35.458	11.22	11.07	11.22	11.01	11.22	1,161,681	11.086	1.99%
2001-11-21	0	35.20	35.10	35.30	35.10	35.60	345,600	12,190,280	35.273	11.01	10.97	11.04	10.97	11.13	1,105,388	11.028	0.86%
2001-11-20	0	34.90	34.80	35.20	34.90	35.50	228,800	8,052,779	35.196	10.91	10.88	11.01	10.91	11.10	731,808	11.004	-1.13%
2001-11-19	0	35.30	35.20	35.40	35.20	36.00	157,600	5,580,678	35.410	11.04	11.01	11.07	11.01	11.26	504,077	11.071	-1.40%
2001-11-16	0	35.80	35.40	35.60	35.20	36.00	278,000	9,910,920	35.651	11.19	11.07	11.13	11.01	11.26	889,172	11.146	0.28%
2001-11-15	0	35.70	35.60	35.70	35.00	36.30	585,600	20,784,119	35.492	11.16	11.13	11.16	10.94	11.35	1,873,019	11.097	-0.83%
2001-11-14	0	36.00	35.80	36.00	34.60	36.00	346,000	12,270,560	35.464	11.26	11.19	11.26	10.82	11.26	1,106,668	11.088	4.96%
2001-11-13	0	34.30	34.20	34.50	34.10	34.60	118,800	4,087,880	34.410	10.72	10.69	10.79	10.66	10.82	379,977	10.758	-1.15%
2001-11-12	0	34.70	34.50	34.80	34.20	34.70	50,400	1,734,320	34.411	10.85	10.79	10.88	10.69	10.85	161,202	10.759	1.46%
2001-11-09	0	34.20	34.10	34.20	34.10	34.40	176,000	6,022,762	34.220	10.69	10.66	10.69	10.66	10.76	562,929	10.699	0.29%
2001-11-08	0	34.10	34.00	34.10	34.00	34.20	398,000	13,556,846	34.062	10.66	10.63	10.66	10.63	10.69	1,272,988	10.650	0.00%
2001-11-07	0	34.10	34.00	34.10	33.90	35.00	536,200	18,266,060	34.066	10.66	10.63	10.66	10.60	10.94	1,715,015	10.651	-2.29%
2001-11-06	0	34.90	34.90	35.00	33.90	35.00	1,162,600	39,645,520	34.101	10.91	10.91	10.94	10.60	10.94	3,718,531	10.662	2.65%
2001-11-05	0	34.00	33.90	34.00	33.50	34.00	129,200	4,390,520	33.982	10.63	10.60	10.63	10.47	10.63	413,241	10.625	1.49%
2001-11-02	0	33.50	33.50	33.70	33.30	34.00	219,200	7,444,469	33.962	10.47	10.47	10.54	10.41	10.63	701,103	10.618	-2.05%
2001-11-01	0	34.20	34.20	34.30	33.80	34.40	56,400	1,925,280	34.136	10.69	10.69	10.72	10.57	10.76	180,393	10.673	1.18%
2001-10-31	0	33.80	33.80	34.00	33.60	34.10	274,400	9,316,605	33.953	10.57	10.57	10.63	10.51	10.66	877,658	10.615	-0.88%
2001-10-30	0	34.10	34.10	34.20	33.50	34.20	385,400	13,076,220	33.929	10.66	10.66	10.69	10.47	10.69	1,232,687	10.608	0.59%
2001-10-29	0	33.90	33.80	34.00	33.20	34.00	398,000	13,304,270	33.428	10.60	10.57	10.63	10.38	10.63	1,272,988	10.451	1.80%
2001-10-26	0	33.30	33.30	33.40	32.80	34.50	740,788	24,799,450	33.477	10.41	10.41	10.44	10.25	10.79	2,369,382	10.467	-2.35%
2001-10-24	0	34.10	34.00	34.10	34.00	34.30	175,200	5,976,000	34.110	10.66	10.63	10.66	10.63	10.72	560,370	10.664	-0.29%
2001-10-23	0	34.20	34.00	34.20	33.70	34.20	1,092,800	37,028,960	33.884	10.69	10.63	10.69	10.54	10.69	3,495,278	10.594	2.40%
2001-10-22	0	33.40	33.40	33.50	33.20	36.00	757,800	25,928,484	34.215	10.44	10.44	10.47	10.38	11.26	2,423,794	10.697	-7.73%
2001-10-19	0	36.20	36.10	36.20	36.00	36.20	382,800	13,857,762	36.201	11.32	11.29	11.32	11.26	11.32	1,224,371	11.318	-0.28%
2001-10-18	0	36.30	36.20	36.40	35.30	36.50	311,000	11,290,460	36.304	11.35	11.32	11.38	11.04	11.41	994,721	11.350	-1.09%
2001-10-17	0	36.70	36.60	36.80	36.50	36.80	207,600	7,625,352	36.731	11.47	11.44	11.51	11.41	11.51	664,001	11.484	1.10%
2001-10-16	0	36.30	36.30	36.40	36.30	36.80	130,000	4,755,546	36.581	11.35	11.35	11.38	11.35	11.51	415,800	11.437	-2.16%
2001-10-15	0	37.10	36.90	37.10	36.20	37.20	46,000	1,686,040	36.653	11.60	11.54	11.60	11.32	11.63	147,129	11.460	1.09%
2001-10-12	0	36.70	36.60	36.70	36.20	37.00	467,800	17,132,380	36.623	11.47	11.44	11.47	11.32	11.57	1,496,240	11.450	1.38%
2001-10-11	0	36.20	36.00	36.30	35.30	36.60	501,800	18,095,020	36.060	11.32	11.26	11.35	11.04	11.44	1,604,988	11.274	0.28%
2001-10-10	0	36.10	36.00	36.20	35.90	37.20	435,400	15,841,556	36.384	11.29	11.26	11.32	11.22	11.63	1,392,610	11.375	-2.43%
2001-10-09	0	37.00	36.80	37.00	36.80	37.60	242,000	8,952,848	36.995	11.57	11.51	11.57	11.51	11.76	774,028	11.567	1.37%
2001-10-08	0	36.50	36.40	36.70	36.00	36.60	99,200	3,623,706	36.529	11.41	11.38	11.47	11.26	11.44	317,287	11.421	-1.88%
2001-10-05	0	37.20	37.00	37.30	36.00	37.30	186,000	6,877,791	36.977	11.63	11.57	11.66	11.26	11.66	594,914	11.561	0.00%
2001-10-04	0	37.20	37.30	37.50	36.00	38.50	812,400	30,398,560	37.418	11.63	11.66	11.72	11.26	12.04	2,598,430	11.699	4.79%
2001-10-03	0	35.50	35.50	35.60	34.70	36.00	416,100	14,762,100	35.477	11.10	11.10	11.13	10.85	11.26	1,330,880	11.092	2.31%
2001-09-28	0	34.70	34.70	35.00	33.50	35.40	490,477	17,044,880	34.752	10.85	10.85	10.94	10.47	11.07	1,568,772	10.865	0.87%
2001-09-27	0	34.40	34.30	34.40	34.20	35.40	260,800	9,037,120	34.652	10.76	10.72	10.76	10.69	11.07	834,159	10.834	1.18%
2001-09-26	0	34.00	33.80	34.00	33.70	35.30	384,600	13,103,340	34.070	10.63	10.57	10.63	10.54	11.04	1,230,128	10.652	-1.45%
2001-09-25	0	34.50	33.50	34.50	32.20	35.80	266,400	9,152,314	34.356	10.79	10.47	10.79	10.07	11.19	852,070	10.741	8.49%
2001-09-24	0	31.80	31.50	32.00	31.00	32.40	162,800	5,161,460	31.704	9.942	9.848	10.00	9.692	10.13	520,709	9.9124	-0.31%
2001-09-21	0	31.90	32.00	32.10	31.00	32.80	1,022,800	33,097,590	32.360	9.974	10.00	10.04	9.692	10.25	3,271,386	10.117	-3.33%
2001-09-20	0	33.00	33.00	33.30	29.50	33.70	679,050	21,735,295	32.008	10.32	10.32	10.41	9.223	10.54	2,171,915	10.007	10.18%
2001-09-19	0	29.95	29.90	30.10	28.85	32.00	774,000	22,958,336	29.662	9.364	9.348	9.411	9.020	10.00	2,475,609	9.2738	-4.31%
2001-09-18	0	31.30	31.20	31.40	31.00	34.00	298,800	9,613,160	32.173	9.786	9.755	9.817	9.692	10.63	955,700	10.059	-5.15%
2001-09-17	0	33.00	33.50	34.00	33.00	35.20	124,800	4,337,938	34.759	10.32	10.47	10.63	10.32	11.01	399,168	10.867	-7.04%
2001-09-14	0	35.50	35.30	35.50	35.10	35.50	35,698	1,258,041	35.241	11.10	11.04	11.10	10.97	11.10	114,179	11.018	1.14%
2001-09-13	0	35.10	35.10	35.70	35.00	36.70	184,800	6,690,400	36.203	10.97	10.97	11.16	10.94	11.47	591,076	11.319	-1.68%
2001-09-12	0	35.70	35.50	35.70	34.20	36.50	148,400	5,321,464	35.859	11.16	11.10	11.16	10.69	11.41	474,652	11.211	-8.23%
2001-09-11	0	38.90	38.80	39.00	38.30	39.00	157,203	6,116,995	38.911	12.16	12.13	12.19	11.97	12.19	502,808	12.166	1.83%
2001-09-10	0	38.20	38.20	38.50	37.20	38.20	269,600	10,248,040	38.012	11.94	11.94	12.04	11.63	11.94	862,305	11.884	0.53%
2001-09-07	0	38.00	37.90	38.00	37.80	38.50	127,600	4,861,480	38.099	11.88	11.85	11.88	11.82	12.04	408,124	11.912	-3.80%
2001-09-06	0	39.50	39.30	39.50	38.80	39.50	478,953	18,739,850	39.127	12.35	12.29	12.35	12.13	12.35	1,531,913	12.233	2.33%
2001-09-05	0	38.60	38.60	38.80	37.90	38.80	345,953	13,355,395	38.605	12.07	12.07	12.13	11.85	12.13	1,106,517	12.070	1.85%
2001-09-04	0	37.90	37.90	38.00	37.50	37.90	247,400	9,314,788	37.651	11.85	11.85	11.88	11.72	11.85	791,299	11.772	-0.26%
2001-09-03	0	38.00	37.60	38.00	38.00	38.30	45,200	1,730,240	38.280	11.88	11.76	11.88	11.88	11.97	144,570	11.968	-1.30%
2001-08-31	0	38.50	38.10	39.10	37.90	39.10	354,303	13,517,786	38.153	12.04	11.91	12.22	11.85	12.22	1,133,224	11.929	0.00%
2001-08-30	0	38.50	38.30	38.50	38.10	38.50	13,200	507,360	38.436	12.04	11.97	12.04	11.91	12.04	42,220	12.017	-0.26%
2001-08-29	0	38.60	38.50	38.60	38.30	38.80	374,800	14,443,420	38.536	12.07	12.04	12.07	11.97	12.13	1,198,783	12.048	0.26%
2001-08-28	0	38.50	38.30	38.50	38.00	38.60	361,600	13,909,600	38.467	12.04	11.97	12.04	11.88	12.07	1,156,564	12.027	0.26%
2001-08-27	0	38.40	38.20	38.30	38.20	38.50	124,000	4,755,080	38.347	12.01	11.94	11.97	11.94	12.04	396,609	11.989	2.13%
2001-08-24	0	37.60	37.60	38.00	37.20	38.80	353,600	13,411,880	37.930	11.76	11.76	11.88	11.63	12.13	1,130,976	11.859	-3.09%
2001-08-23	0	38.80	38.50	38.80	38.20	38.80	270,800	10,424,080	38.494	12.13	12.04	12.13	11.94	12.13	866,143	12.035	1.89%
2001-08-22	0	38.60	38.50	38.60	37.60	38.60	189,000	7,265,188	38.440	11.91	11.87	11.91	11.60	11.91	612,764	11.856	1.05%
2001-08-21	0	38.20	38.20	38.40	38.10	38.40	131,050	5,015,840	38.274	11.78	11.78	11.84	11.75	11.84	424,882	11.805	-0.52%
2001-08-20	0	38.40	38.30	38.50	38.30	38.70	81,200	3,115,720	38.371	11.84	11.81	11.87	11.81	11.94	263,262	11.835	-0.78%
2001-08-17	0	38.70	38.20	38.70	38.00	39.50	225,200	8,726,259	38.749	11.94	11.78	11.94	11.72	12.18	730,129	11.952	-1.28%
2001-08-16	0	39.20	39.10	39.30	38.00	39.40	165,739	6,460,819	38.982	12.09	12.06	12.12	11.72	12.15	537,349	12.024	2.89%
2001-08-15	0	38.10	38.10	38.20	37.60	38.40	176,000	6,678,920	37.948	11.75	11.75	11.78	11.60	11.84	570,616	11.705	1.33%
2001-08-14	0	37.60	37.50	37.60	37.50	37.80	362,800	13,648,800	37.621	11.60	11.57	11.60	11.57	11.66	1,176,248	11.604	1.62%
2001-08-13	0	37.00	37.00	37.30	37.00	38.50	264,468	10,013,370	37.862	11.41	11.41	11.50	11.41	11.87	857,442	11.678	-4.64%
2001-08-10	0	38.80	38.60	38.80	38.40	39.70	271,300	10,558,282	38.917	11.97	11.91	11.97	11.84	12.25	879,592	12.004	-1.77%
2001-08-09	0	39.50	39.40	39.50	39.00	40.30	401,166	15,921,750	39.689	12.18	12.15	12.18	12.03	12.43	1,300,635	12.242	-1.50%
2001-08-08	0	40.10	40.10	40.50	39.60	40.70	428,800	17,161,065	40.021	12.37	12.37	12.49	12.21	12.55	1,390,229	12.344	0.50%
2001-08-07	0	39.90	39.90	40.00	39.80	40.10	113,600	4,534,760	39.919	12.31	12.31	12.34	12.28	12.37	368,307	12.312	0.76%
2001-08-06	0	39.60	39.50	39.60	39.40	39.70	159,932	6,365,208	39.799	12.21	12.18	12.21	12.15	12.25	518,522	12.276	-0.75%
2001-08-03	0	39.90	39.80	40.00	39.80	41.30	64,031	2,577,671	40.257	12.31	12.28	12.34	12.28	12.74	207,597	12.417	-3.86%
2001-08-02	0	41.50	41.50	41.60	41.50	41.60	161,200	6,690,210	41.503	12.80	12.80	12.83	12.80	12.83	522,633	12.801	-0.72%
2001-08-01	0	41.80	41.40	41.90	41.00	42.00	185,600	7,730,080	41.649	12.89	12.77	12.92	12.65	12.95	601,741	12.846	1.70%
2001-07-31	0	41.10	40.80	41.10	39.40	41.10	140,800	5,709,040	40.547	12.68	12.58	12.68	12.15	12.68	456,493	12.506	4.31%
2001-07-30	0	39.40	39.20	39.40	39.20	39.50	9,200	361,880	39.335	12.15	12.09	12.15	12.09	12.18	29,828	12.132	0.51%
2001-07-27	0	39.20	39.20	39.40	38.50	39.50	104,200	4,072,136	39.080	12.09	12.09	12.15	11.87	12.18	337,831	12.054	2.08%
2001-07-26	0	38.40	38.30	38.40	38.40	39.50	427,727	16,678,347	38.993	11.84	11.81	11.84	11.84	12.18	1,386,750	12.027	-2.78%
2001-07-24	0	39.50	39.30	39.50	38.70	39.90	200,200	7,854,260	39.232	12.18	12.12	12.18	11.94	12.31	649,076	12.101	-1.00%
2001-07-23	0	39.90	39.90	40.00	39.80	40.20	73,600	2,940,320	39.950	12.31	12.31	12.34	12.28	12.40	238,621	12.322	-2.21%
2001-07-20	0	40.80	40.50	40.80	40.30	40.80	69,600	2,824,324	40.579	12.58	12.49	12.58	12.43	12.58	225,653	12.516	0.74%
2001-07-19	0	40.50	40.00	40.50	39.80	42.00	176,800	7,224,960	40.865	12.49	12.34	12.49	12.28	12.95	573,210	12.604	-3.57%
2001-07-18	0	42.00	41.90	42.00	40.80	42.00	433,400	18,009,929	41.555	12.95	12.92	12.95	12.58	12.95	1,405,142	12.817	2.44%
2001-07-17	0	41.00	40.80	41.00	40.10	41.00	366,756	14,893,729	40.609	12.65	12.58	12.65	12.37	12.65	1,189,073	12.525	2.24%
2001-07-16	0	40.10	40.00	40.20	40.00	40.20	58,000	2,324,966	40.086	12.37	12.34	12.40	12.34	12.40	188,044	12.364	2.82%
2001-07-13	0	39.00	38.90	40.20	39.00	40.90	474,814	19,099,851	40.226	12.03	12.00	12.40	12.03	12.62	1,539,412	12.407	-3.70%
2001-07-12	0	40.50	40.00	40.50	39.50	40.50	91,590	3,665,290	40.018	12.49	12.34	12.49	12.18	12.49	296,947	12.343	2.79%
2001-07-11	0	39.40	39.20	40.00	39.40	41.00	169,500	6,872,640	40.547	12.15	12.09	12.34	12.15	12.65	549,542	12.506	-2.72%
2001-07-10	0	40.50	40.40	40.50	40.30	41.30	270,000	10,929,412	40.479	12.49	12.46	12.49	12.43	12.74	875,377	12.485	-1.94%
2001-07-09	0	41.30	40.50	41.30	40.00	41.40	118,000	4,820,640	40.853	12.74	12.49	12.74	12.34	12.77	382,572	12.601	1.98%
2001-07-05	0	40.50	40.50	40.90	40.40	42.00	243,700	10,024,111	41.133	12.49	12.49	12.62	12.46	12.95	790,109	12.687	-3.34%
2001-07-04	0	41.90	41.70	42.00	41.00	42.00	827,712	34,223,135	41.347	12.92	12.86	12.95	12.65	12.95	2,683,556	12.753	2.20%
2001-07-03	0	41.00	40.90	41.00	40.00	41.00	320,990	13,055,160	40.672	12.65	12.62	12.65	12.34	12.65	1,040,694	12.545	1.74%
2001-06-29	0	40.30	40.30	40.40	39.30	40.50	444,000	17,798,600	40.087	12.43	12.43	12.46	12.12	12.49	1,439,509	12.364	4.13%
2001-06-28	0	38.70	38.70	39.00	38.60	39.90	318,400	12,414,880	38.991	11.94	11.94	12.03	11.91	12.31	1,032,297	12.026	-3.01%
2001-06-27	0	39.90	39.80	39.90	39.30	40.40	1,332,830	53,068,297	39.816	12.31	12.28	12.31	12.12	12.46	4,321,218	12.281	1.27%
2001-06-26	0	39.40	39.40	39.50	39.40	39.60	675,600	26,725,648	39.558	12.15	12.15	12.18	12.15	12.21	2,190,388	12.201	0.00%
2001-06-22	0	39.40	39.30	39.40	39.20	40.60	761,959	30,325,982	39.800	12.15	12.12	12.15	12.09	12.52	2,470,376	12.276	-1.50%
2001-06-21	0	40.00	39.90	40.00	39.60	41.70	851,700	34,295,254	40.267	12.34	12.31	12.34	12.21	12.86	2,761,329	12.420	-2.44%
2001-06-20	0	41.00	41.00	41.50	41.00	41.80	158,894	6,604,873	41.568	12.65	12.65	12.80	12.65	12.89	515,156	12.821	-1.68%
2001-06-19	0	41.70	41.70	41.80	41.70	42.00	230,600	9,642,740	41.816	12.86	12.86	12.89	12.86	12.95	747,637	12.898	-0.71%
2001-06-18	0	42.00	42.00	42.40	41.90	43.60	105,200	4,481,092	42.596	12.95	12.95	13.08	12.92	13.45	341,073	13.138	-3.67%
2001-06-15	0	43.60	43.10	43.60	42.00	44.40	383,118	16,581,685	43.281	13.45	13.29	13.45	12.95	13.69	1,242,121	13.349	2.83%
2001-06-14	0	42.40	42.40	42.60	42.00	42.50	273,200	11,510,913	42.134	13.08	13.08	13.14	12.95	13.11	885,752	12.996	0.24%
2001-06-13	0	42.30	42.30	42.40	42.00	42.40	67,600	2,854,000	42.219	13.05	13.05	13.08	12.95	13.08	219,169	13.022	0.71%
2001-06-12	0	42.00	42.00	42.30	41.90	42.50	66,600	2,806,300	42.137	12.95	12.95	13.05	12.92	13.11	215,926	12.997	-1.64%
2001-06-11	0	42.70	42.70	42.80	41.80	42.70	506,800	21,458,166	42.341	13.17	13.17	13.20	12.89	13.17	1,643,115	13.059	2.15%
2001-06-08	0	41.80	41.70	41.80	41.60	42.30	441,405	18,521,401	41.960	12.89	12.86	12.89	12.83	13.05	1,431,096	12.942	-0.48%
2001-06-07	0	42.00	42.00	42.10	42.00	42.20	64,800	2,728,320	42.104	12.95	12.95	12.99	12.95	13.02	210,091	12.986	0.00%
2001-06-06	0	42.00	42.00	42.60	42.00	42.90	648,640	27,619,249	42.580	12.95	12.95	13.14	12.95	13.23	2,102,980	13.133	-0.71%
2001-06-05	0	42.30	42.00	42.30	42.20	42.30	421,600	17,832,000	42.296	13.05	12.95	13.05	13.02	13.05	1,366,885	13.046	0.00%
2001-06-04	0	42.30	42.10	42.50	41.70	42.40	64,343	2,698,258	41.936	13.05	12.99	13.11	12.86	13.08	208,609	12.935	0.71%
2001-06-01	0	42.00	42.00	42.20	41.70	42.20	448,696	18,793,294	41.884	12.95	12.95	13.02	12.86	13.02	1,454,734	12.919	0.96%
2001-05-31	0	41.60	41.10	41.70	41.00	42.10	480,200	20,131,203	41.923	12.83	12.68	12.86	12.65	12.99	1,556,875	12.931	-0.95%
2001-05-30	0	42.00	42.00	42.10	41.90	42.30	172,200	7,244,352	42.069	12.95	12.95	12.99	12.92	13.05	558,296	12.976	0.24%
2001-05-29	0	41.90	41.90	42.10	41.90	43.00	368,400	15,496,120	42.063	12.92	12.92	12.99	12.92	13.26	1,194,404	12.974	-2.56%
2001-05-28	0	43.00	42.80	43.10	42.90	43.10	70,800	3,044,560	43.002	13.26	13.20	13.29	13.23	13.29	229,543	13.264	0.00%
2001-05-25	0	43.00	42.70	43.10	42.80	43.60	432,000	18,648,680	43.168	13.26	13.17	13.29	13.20	13.45	1,400,603	13.315	-0.23%
2001-05-24	0	43.10	43.00	43.40	42.80	43.40	285,200	12,296,240	43.114	13.29	13.26	13.39	13.20	13.39	924,658	13.298	0.70%
2001-05-23	0	42.80	42.80	43.00	42.50	44.50	514,000	22,096,720	42.990	13.20	13.20	13.26	13.11	13.73	1,666,459	13.260	-4.68%
2001-05-22	0	44.90	44.40	44.90	43.80	45.00	244,400	10,807,880	44.222	13.85	13.69	13.85	13.51	13.88	792,378	13.640	2.28%
2001-05-21	0	43.90	43.90	44.00	43.80	44.30	603,600	26,530,020	43.953	13.54	13.54	13.57	13.51	13.66	1,956,954	13.557	-1.13%
2001-05-18	0	44.40	44.30	44.50	44.40	44.80	271,800	12,086,580	44.469	13.69	13.66	13.73	13.69	13.82	881,213	13.716	-1.99%
2001-05-17	0	45.30	45.30	45.40	44.00	46.00	489,479	22,083,617	45.117	13.97	13.97	14.00	13.57	14.19	1,586,958	13.916	3.66%
2001-05-16	0	43.70	43.70	43.80	43.10	44.00	98,176	4,273,571	43.530	13.48	13.48	13.51	13.29	13.57	318,300	13.426	0.92%
2001-05-15	0	43.30	43.10	43.60	43.10	44.00	80,600	3,491,100	43.314	13.36	13.29	13.45	13.29	13.57	261,316	13.360	0.46%
2001-05-14	0	43.10	43.10	43.50	43.10	44.90	826,000	36,396,094	44.063	13.29	13.29	13.42	13.29	13.85	2,678,006	13.591	-1.60%
2001-05-11	0	43.80	43.80	43.90	43.00	44.00	587,333	25,755,369	43.851	13.51	13.51	13.54	13.26	13.57	1,904,214	13.525	1.86%
2001-05-10	0	43.00	43.00	43.30	42.90	44.00	382,205	16,528,853	43.246	13.26	13.26	13.36	13.23	13.57	1,239,161	13.339	-2.71%
2001-05-09	0	44.20	43.20	-	41.20	44.50	990,542	42,884,454	43.294	13.63	13.32	-	12.71	13.73	3,211,474	13.354	7.54%
2001-05-08	0	41.10	41.00	41.10	40.60	41.40	169,200	6,942,920	41.034	12.68	12.65	12.68	12.52	12.77	548,570	12.656	1.73%
2001-05-07	0	40.40	40.50	40.90	40.10	42.50	578,800	23,600,476	40.775	12.46	12.49	12.62	12.37	13.11	1,876,549	12.577	-4.94%
2001-05-04	0	42.50	42.30	42.50	41.80	42.80	137,167	5,790,508	42.215	13.11	13.05	13.11	12.89	13.20	444,714	13.021	-0.70%
2001-05-03	0	42.80	42.80	43.00	42.50	43.70	258,800	11,118,320	42.961	13.20	13.20	13.26	13.11	13.48	839,065	13.251	-1.15%
2001-05-02	0	43.30	43.00	43.60	42.60	43.90	327,068	14,197,358	43.408	13.36	13.26	13.45	13.14	13.54	1,060,399	13.389	1.88%
2001-04-27	0	42.50	42.10	42.50	41.00	42.60	270,433	11,339,180	41.930	13.11	12.99	13.11	12.65	13.14	876,781	12.933	3.66%
2001-04-26	0	41.00	41.00	41.30	41.00	42.00	559,200	23,203,440	41.494	12.65	12.65	12.74	12.65	12.95	1,813,003	12.798	0.24%
2001-04-25	0	40.90	40.70	40.90	40.50	41.00	546,800	22,334,381	40.846	12.62	12.55	12.62	12.49	12.65	1,772,801	12.598	0.00%
2001-04-24	0	40.90	40.80	41.00	40.80	41.10	694,200	28,385,980	40.890	12.62	12.58	12.65	12.58	12.68	2,250,692	12.612	-0.24%
2001-04-23	0	41.00	40.90	41.00	40.60	41.10	402,600	16,481,502	40.938	12.65	12.62	12.65	12.52	12.68	1,305,285	12.627	0.49%
2001-04-20	0	40.80	40.80	40.90	40.50	42.00	614,800	25,323,719	41.190	12.58	12.58	12.62	12.49	12.95	1,993,266	12.705	-3.09%
2001-04-19	0	42.10	42.00	42.30	41.40	44.10	942,449	40,092,009	42.540	12.99	12.95	13.05	12.77	13.60	3,055,549	13.121	3.44%
2001-04-18	0	40.70	40.70	40.80	40.00	41.40	826,000	33,739,800	40.847	12.55	12.55	12.58	12.34	12.77	2,678,006	12.599	1.75%
2001-04-17	0	40.00	39.80	40.00	39.60	40.00	928,000	36,994,258	39.865	12.34	12.28	12.34	12.21	12.34	3,008,704	12.296	0.50%
2001-04-12	0	39.80	39.80	39.90	38.40	40.50	988,000	39,315,726	39.793	12.28	12.28	12.31	11.84	12.49	3,203,232	12.274	6.13%
2001-04-11	0	37.50	37.30	37.70	36.30	38.60	1,015,600	37,777,727	37.197	11.57	11.50	11.63	11.20	11.91	3,292,715	11.473	-2.34%
2001-04-10	0	38.40	38.20	38.60	37.80	40.20	1,002,033	38,934,147	38.855	11.84	11.78	11.91	11.66	12.40	3,248,729	11.984	5.21%
2001-04-09	0	36.50	36.40	36.50	34.00	37.10	1,023,000	36,189,952	35.376	11.26	11.23	11.26	10.49	11.44	3,316,707	10.911	2.24%
2001-04-06	0	35.70	35.50	35.70	35.50	37.00	1,010,000	36,509,160	36.148	11.01	10.95	11.01	10.95	11.41	3,274,559	11.149	0.28%
2001-04-04	0	35.60	35.60	35.70	35.20	37.50	758,900	27,206,880	35.850	10.98	10.98	11.01	10.86	11.57	2,460,458	11.058	-6.32%
2001-04-03	0	38.00	37.20	38.20	37.80	38.00	51,200	1,936,887	37.830	11.72	11.47	11.78	11.66	11.72	165,997	11.668	0.53%
2001-04-02	0	37.80	37.80	38.20	37.30	38.50	995,600	37,440,506	37.606	11.66	11.66	11.78	11.50	11.87	3,227,872	11.599	-1.82%
2001-03-30	0	38.50	38.30	38.80	35.50	39.00	656,200	24,002,878	36.579	11.87	11.81	11.97	10.95	12.03	2,127,491	11.282	8.45%
2001-03-29	0	35.50	35.50	35.90	34.60	36.20	429,600	15,207,480	35.399	10.95	10.95	11.07	10.67	11.17	1,392,822	10.918	-2.74%
2001-03-28	0	36.50	36.50	36.90	36.50	37.60	698,400	26,023,756	37.262	11.26	11.26	11.38	11.26	11.60	2,264,309	11.493	0.00%
2001-03-27	0	36.50	36.50	37.50	36.30	37.70	556,000	20,753,620	37.327	11.26	11.26	11.57	11.20	11.63	1,802,629	11.513	-1.35%
2001-03-26	0	37.00	36.90	37.00	37.00	38.50	737,600	27,575,580	37.386	11.41	11.38	11.41	11.41	11.87	2,391,401	11.531	-3.14%
2001-03-23	0	38.20	38.00	38.20	38.00	39.50	349,600	13,457,240	38.493	11.78	11.72	11.78	11.72	12.18	1,133,451	11.873	-1.80%
2001-03-22	0	38.90	38.90	39.30	38.60	39.60	151,000	5,903,596	39.097	12.00	12.00	12.12	11.91	12.21	489,563	12.059	-2.11%
2001-03-21	0	40.40	40.40	40.50	40.00	40.80	574,240	23,180,880	40.368	12.26	12.26	12.29	12.14	12.38	1,892,685	12.248	-0.25%
2001-03-20	0	40.50	40.50	40.70	40.50	40.70	97,600	3,955,600	40.529	12.29	12.29	12.35	12.29	12.35	321,688	12.296	0.25%
2001-03-19	0	40.40	40.00	40.40	40.30	41.00	76,800	3,117,682	40.595	12.26	12.14	12.26	12.23	12.44	253,131	12.316	-1.46%
2001-03-16	0	41.00	41.00	41.20	39.40	41.20	369,200	15,096,920	40.891	12.44	12.44	12.50	11.95	12.50	1,216,877	12.406	4.33%
2001-03-15	0	39.30	39.10	39.20	38.40	39.70	200,580	7,852,996	39.151	11.92	11.86	11.89	11.65	12.04	661,108	11.879	-2.24%
2001-03-14	0	40.20	40.00	40.20	39.50	41.00	343,900	13,788,180	40.094	12.20	12.14	12.20	11.98	12.44	1,133,489	12.164	-1.71%
2001-03-13	0	40.90	40.90	41.00	40.40	41.80	391,800	16,064,350	41.001	12.41	12.41	12.44	12.26	12.68	1,291,366	12.440	-2.39%
2001-03-12	0	41.90	41.80	41.90	40.90	42.00	380,155	15,860,718	41.722	12.71	12.68	12.71	12.41	12.74	1,252,984	12.658	-0.24%
2001-03-09	0	42.00	41.80	42.00	41.80	42.30	673,266	28,245,598	41.953	12.74	12.68	12.74	12.68	12.83	2,219,073	12.729	0.24%
2001-03-08	0	41.90	41.80	42.00	40.60	42.40	451,531	18,820,966	41.683	12.71	12.68	12.74	12.32	12.86	1,488,238	12.646	-0.24%
2001-03-07	0	42.00	41.80	42.00	40.00	43.00	1,027,752	42,873,756	41.716	12.74	12.68	12.74	12.14	13.05	3,387,453	12.657	6.06%
2001-03-06	0	39.60	39.50	39.60	38.50	39.80	191,200	7,522,016	39.341	12.01	11.98	12.01	11.68	12.08	630,192	11.936	3.66%
2001-03-05	0	38.20	38.10	38.20	38.00	38.50	560,898	21,358,722	38.080	11.59	11.56	11.59	11.53	11.68	1,848,710	11.553	1.87%
2001-03-02	0	37.50	37.50	37.90	37.40	39.60	764,600	29,161,030	38.139	11.38	11.38	11.50	11.35	12.01	2,520,109	11.571	-5.30%
2001-03-01	0	39.60	39.40	40.00	39.30	40.30	367,520	14,683,712	39.954	12.01	11.95	12.14	11.92	12.23	1,211,340	12.122	-1.98%
2001-02-28	0	40.40	40.00	40.40	39.10	40.70	229,440	9,105,112	39.684	12.26	12.14	12.26	11.86	12.35	756,230	12.040	-1.22%
2001-02-27	0	40.90	40.90	41.00	40.80	41.10	435,200	17,822,480	40.952	12.41	12.41	12.44	12.38	12.47	1,434,412	12.425	-1.21%
2001-02-26	0	41.40	41.30	41.40	41.20	41.40	63,600	2,626,480	41.297	12.56	12.53	12.56	12.50	12.56	209,625	12.529	0.73%
2001-02-23	0	41.10	41.20	41.30	41.10	41.40	278,400	11,446,440	41.115	12.47	12.50	12.53	12.47	12.56	917,602	12.474	0.00%
2001-02-22	0	41.10	41.10	41.20	40.30	41.20	441,000	18,061,280	40.955	12.47	12.47	12.50	12.23	12.50	1,453,528	12.426	0.98%
2001-02-21	0	40.70	40.70	40.80	40.00	41.00	150,000	6,093,040	40.620	12.35	12.35	12.38	12.14	12.44	494,397	12.324	1.24%
2001-02-20	0	40.20	40.20	40.30	39.90	40.50	127,200	5,114,848	40.211	12.20	12.20	12.23	12.11	12.29	419,249	12.200	0.50%
2001-02-19	0	40.00	40.00	40.30	40.00	40.80	69,200	2,796,080	40.406	12.14	12.14	12.23	12.14	12.38	228,082	12.259	-1.23%
2001-02-16	0	40.50	40.30	40.50	40.20	41.20	265,600	10,772,400	40.559	12.29	12.23	12.29	12.20	12.50	875,413	12.306	-1.22%
2001-02-15	0	41.00	40.80	41.00	40.20	41.10	170,000	6,938,920	40.817	12.44	12.38	12.44	12.20	12.47	560,317	12.384	2.24%
2001-02-14	0	40.10	40.10	40.50	40.00	40.50	679,600	27,336,172	40.224	12.17	12.17	12.29	12.14	12.29	2,239,950	12.204	-0.74%
2001-02-13	0	40.40	40.40	40.60	40.30	41.30	525,400	21,341,520	40.620	12.26	12.26	12.32	12.23	12.53	1,731,709	12.324	-1.70%
2001-02-12	0	41.10	41.00	41.10	41.00	41.50	187,400	7,719,700	41.194	12.47	12.44	12.47	12.44	12.59	617,667	12.498	-1.20%
2001-02-09	0	41.60	41.50	41.60	41.40	42.50	319,256	13,383,729	41.922	12.62	12.59	12.62	12.56	12.89	1,052,262	12.719	-2.58%
2001-02-08	0	42.70	42.60	42.70	42.60	43.00	192,800	8,259,216	42.838	12.96	12.92	12.96	12.92	13.05	635,466	12.997	-0.70%
2001-02-07	0	43.00	42.80	43.00	42.80	43.10	117,200	5,036,435	42.973	13.05	12.99	13.05	12.99	13.08	386,289	13.038	0.00%
2001-02-06	0	43.00	42.90	43.00	42.80	43.90	57,000	2,455,575	43.080	13.05	13.02	13.05	12.99	13.32	187,871	13.071	-2.27%
2001-02-05	0	44.00	43.90	44.00	42.50	44.00	731,340	31,723,281	43.377	13.35	13.32	13.35	12.89	13.35	2,410,484	13.161	2.80%
2001-02-02	0	42.80	42.70	42.80	42.50	43.00	211,650	9,025,147	42.642	12.99	12.96	12.99	12.89	13.05	697,595	12.938	0.47%
2001-02-01	0	42.60	42.60	42.70	42.00	43.10	765,239	32,414,388	42.359	12.92	12.92	12.96	12.74	13.08	2,522,215	12.852	0.95%
2001-01-31	0	42.20	42.20	42.30	41.20	42.30	962,800	40,432,880	41.995	12.80	12.80	12.83	12.50	12.83	3,173,372	12.741	2.93%
2001-01-30	0	41.00	41.00	41.20	40.90	42.10	482,000	19,948,153	41.386	12.44	12.44	12.50	12.41	12.77	1,588,664	12.557	-2.61%
2001-01-29	0	42.10	42.10	42.40	41.80	42.40	304,400	12,766,736	41.941	12.77	12.77	12.86	12.68	12.86	1,003,297	12.725	0.72%
2001-01-23	0	41.80	41.70	41.80	41.20	42.00	391,600	16,351,514	41.756	12.68	12.65	12.68	12.50	12.74	1,290,707	12.669	-0.48%
2001-01-22	0	42.00	42.00	42.20	42.00	42.60	277,249	11,700,773	42.203	12.74	12.74	12.80	12.74	12.92	913,808	12.804	-1.41%
2001-01-19	0	42.60	42.50	42.60	41.60	43.20	680,000	28,835,066	42.405	12.92	12.89	12.92	12.62	13.11	2,241,268	12.866	-0.47%
2001-01-18	0	42.80	42.50	42.80	42.50	43.50	789,438	33,937,774	42.990	12.99	12.89	12.99	12.89	13.20	2,601,974	13.043	-1.15%
2001-01-17	0	43.30	43.10	43.40	43.20	43.40	607,800	26,310,641	43.288	13.14	13.08	13.17	13.11	13.17	2,003,298	13.134	-0.23%
2001-01-16	0	43.40	43.40	43.50	43.40	43.70	169,600	7,377,720	43.501	13.17	13.17	13.20	13.17	13.26	558,999	13.198	-0.69%
2001-01-15	0	43.70	43.60	43.90	43.60	43.90	129,704	5,675,010	43.754	13.26	13.23	13.32	13.23	13.32	427,502	13.275	0.00%
2001-01-12	0	43.70	43.70	43.90	42.50	44.10	1,049,400	45,894,064	43.734	13.26	13.26	13.32	12.89	13.38	3,458,805	13.269	3.80%
2001-01-11	0	42.10	42.00	42.40	41.60	43.80	199,800	8,565,922	42.872	12.77	12.74	12.86	12.62	13.29	658,537	13.007	-4.32%
2001-01-10	0	44.00	43.90	44.10	43.30	44.10	495,869	21,774,215	43.911	13.35	13.32	13.38	13.14	13.38	1,634,376	13.323	0.00%
2001-01-09	0	44.00	43.50	44.00	43.40	45.20	471,093	20,761,639	44.071	13.35	13.20	13.35	13.17	13.71	1,552,715	13.371	-2.22%
2001-01-08	0	45.00	45.00	45.10	44.30	45.00	524,200	23,348,489	44.541	13.65	13.65	13.68	13.44	13.65	1,727,754	13.514	0.90%
2001-01-05	0	44.60	44.40	44.60	43.60	46.00	1,046,141	46,491,920	44.441	13.53	13.47	13.53	13.23	13.96	3,448,063	13.483	-0.89%
2001-01-04	0	45.00	44.90	45.80	42.10	45.40	645,457	28,492,048	44.142	13.65	13.62	13.90	12.77	13.77	2,127,415	13.393	8.70%
2001-01-03	0	41.40	41.10	41.50	40.80	41.40	30,000	1,235,200	41.173	12.56	12.47	12.59	12.38	12.56	98,879	12.492	0.24%
2001-01-02	0	41.30	41.10	41.40	41.00	41.80	80,400	3,405,583	42.358	12.53	12.47	12.56	12.44	12.68	264,997	12.851	-1.67%
2000-12-29	0	42.00	41.60	42.00	41.30	42.70	381,300	16,006,608	41.979	12.74	12.62	12.74	12.53	12.96	1,256,758	12.736	1.45%
2000-12-28	0	41.40	41.00	41.40	40.90	41.50	270,200	11,119,528	41.153	12.56	12.44	12.56	12.41	12.59	890,575	12.486	0.49%
2000-12-27	0	41.20	40.80	41.40	40.00	41.60	238,900	9,743,280	40.784	12.50	12.38	12.56	12.14	12.62	787,410	12.374	3.00%
2000-12-22	0	40.00	39.80	40.00	39.60	40.90	212,442	8,526,019	40.133	12.14	12.08	12.14	12.01	12.41	700,205	12.176	-0.74%
2000-12-21	0	40.30	40.30	40.50	39.60	41.90	272,600	11,091,818	40.689	12.23	12.23	12.29	12.01	12.71	898,485	12.345	-4.95%
2000-12-20	0	42.40	42.20	42.60	39.50	42.50	179,889	7,410,579	41.195	12.86	12.80	12.92	11.98	12.89	592,911	12.499	7.34%
2000-12-19	0	39.50	39.50	39.60	39.00	39.60	59,358	2,338,283	39.393	11.98	11.98	12.01	11.83	12.01	195,643	11.952	1.28%
2000-12-18	0	39.00	39.00	39.10	38.90	39.30	79,620	3,109,626	39.056	11.83	11.83	11.86	11.80	11.92	262,426	11.850	-1.27%
2000-12-15	0	39.50	39.40	39.50	39.40	39.80	638,800	25,391,825	39.749	11.98	11.95	11.98	11.95	12.08	2,105,474	12.060	-1.25%
2000-12-14	0	40.00	39.90	40.00	39.50	40.10	344,262	13,748,846	39.937	12.14	12.11	12.14	11.98	12.17	1,134,682	12.117	1.27%
2000-12-13	0	39.50	39.60	39.80	39.00	39.90	301,260	11,849,062	39.332	11.98	12.01	12.08	11.83	12.11	992,948	11.933	-1.50%
2000-12-12	0	40.10	40.10	40.20	39.80	40.90	983,758	39,561,224	40.214	12.17	12.17	12.20	12.08	12.41	3,242,450	12.201	0.75%
2000-12-11	0	39.80	39.80	39.90	38.50	40.90	617,340	24,586,954	39.827	12.08	12.08	12.11	11.68	12.41	2,034,742	12.084	2.84%
2000-12-08	0	38.70	38.70	38.90	37.50	38.90	693,269	26,492,726	38.214	11.74	11.74	11.80	11.38	11.80	2,285,003	11.594	3.20%
2000-12-07	0	37.50	37.60	37.70	36.10	37.90	406,400	15,003,850	36.919	11.38	11.41	11.44	10.95	11.50	1,339,487	11.201	2.46%
2000-12-06	0	36.60	36.60	37.00	35.10	37.30	902,000	32,778,640	36.340	11.10	11.10	11.23	10.65	11.32	2,972,977	11.026	6.40%
2000-12-05	0	34.40	34.40	34.60	34.10	34.70	635,849	21,923,010	34.478	10.44	10.44	10.50	10.35	10.53	2,095,747	10.461	1.78%
2000-12-04	0	33.80	33.70	33.80	33.50	34.20	437,433	14,770,782	33.767	10.25	10.22	10.25	10.16	10.38	1,441,772	10.245	0.30%
2000-12-01	0	33.70	33.60	33.90	33.00	34.10	1,106,600	37,030,820	33.464	10.22	10.19	10.29	10.01	10.35	3,647,335	10.153	-1.75%
2000-11-30	0	34.30	34.30	34.50	33.80	35.00	140,500	4,826,000	34.349	10.41	10.41	10.47	10.25	10.62	463,086	10.421	-0.58%
2000-11-29	0	34.50	34.40	34.80	34.40	35.20	133,600	4,626,880	34.632	10.47	10.44	10.56	10.44	10.68	440,343	10.507	-2.54%
2000-11-28	0	35.40	35.10	35.30	35.20	35.90	142,600	5,059,453	35.480	10.74	10.65	10.71	10.68	10.89	470,007	10.765	-0.56%
2000-11-27	0	35.60	35.00	35.60	34.80	36.40	514,223	18,263,600	35.517	10.80	10.62	10.80	10.56	11.04	1,694,870	10.776	0.28%
2000-11-24	0	35.50	35.30	35.40	35.00	35.50	172,000	6,082,640	35.364	10.77	10.71	10.74	10.62	10.77	566,909	10.729	0.85%
2000-11-23	0	35.20	35.20	35.30	35.00	35.30	112,000	3,937,209	35.154	10.68	10.68	10.71	10.62	10.71	369,150	10.666	0.00%
2000-11-22	0	35.20	35.10	35.20	35.00	35.40	380,200	13,357,340	35.132	10.68	10.65	10.68	10.62	10.74	1,253,133	10.659	0.57%
2000-11-21	0	35.00	35.00	35.20	35.00	35.00	20,800	727,448	34.973	10.62	10.62	10.68	10.62	10.62	68,556	10.611	0.29%
2000-11-20	0	34.90	34.90	35.00	34.80	35.10	42,800	1,496,040	34.954	10.59	10.59	10.62	10.56	10.65	141,068	10.605	0.58%
2000-11-17	0	34.70	34.50	34.80	34.70	34.80	124,741	4,328,694	34.701	10.53	10.47	10.56	10.53	10.56	411,144	10.528	0.00%
2000-11-16	0	34.70	34.70	34.80	34.60	34.80	157,600	5,472,000	34.721	10.53	10.53	10.56	10.50	10.56	519,447	10.534	-0.29%
2000-11-15	0	34.80	34.70	34.90	34.80	35.60	28,400	996,120	35.075	10.56	10.53	10.59	10.56	10.80	93,606	10.642	-1.14%
2000-11-14	0	35.20	35.10	35.30	34.40	35.20	79,200	2,782,840	35.137	10.68	10.65	10.71	10.44	10.68	261,042	10.661	2.92%
2000-11-13	0	34.20	34.10	34.50	33.80	34.30	347,800	11,874,980	34.143	10.38	10.35	10.47	10.25	10.41	1,146,343	10.359	-3.66%
2000-11-10	0	35.50	35.50	35.60	35.30	36.00	40,400	1,441,280	35.675	10.77	10.77	10.80	10.71	10.92	133,158	10.824	-1.39%
2000-11-09	0	36.00	36.00	36.20	35.70	36.00	55,200	1,981,400	35.895	10.92	10.92	10.98	10.83	10.92	181,938	10.891	0.00%
2000-11-08	0	36.00	36.00	36.40	35.90	37.00	84,818	3,076,968	36.277	10.92	10.92	11.04	10.89	11.23	279,559	11.007	-0.55%
2000-11-07	0	36.20	36.20	36.40	36.00	36.90	379,600	13,835,680	36.448	10.98	10.98	11.04	10.92	11.20	1,251,155	11.058	-2.69%
2000-11-06	0	37.20	37.00	37.30	36.00	37.40	587,750	21,703,561	36.927	11.29	11.23	11.32	10.92	11.35	1,937,214	11.203	4.20%
2000-11-03	0	35.70	35.70	35.80	34.60	35.70	698,400	24,530,813	35.124	10.83	10.83	10.86	10.50	10.83	2,301,915	10.657	3.18%
2000-11-02	0	34.60	34.50	34.70	34.30	34.90	461,400	15,959,700	34.590	10.50	10.47	10.53	10.41	10.59	1,520,767	10.495	0.29%
2000-11-01	0	34.50	34.50	34.60	33.50	34.60	800,000	27,268,160	34.085	10.47	10.47	10.50	10.16	10.50	2,636,786	10.341	2.99%
2000-10-31	0	33.50	33.50	33.60	33.30	34.20	612,400	20,541,800	33.543	10.16	10.16	10.19	10.10	10.38	2,018,460	10.177	0.30%
2000-10-30	0	33.40	33.30	33.40	33.30	33.50	121,900	4,072,390	33.408	10.13	10.10	10.13	10.10	10.16	401,780	10.136	-0.30%
2000-10-27	0	33.50	33.50	33.60	33.20	33.90	285,200	9,543,688	33.463	10.16	10.16	10.19	10.07	10.29	940,014	10.153	-0.59%
2000-10-26	0	33.70	33.70	34.00	33.70	34.20	156,000	5,288,248	33.899	10.22	10.22	10.32	10.22	10.38	514,173	10.285	-0.59%
2000-10-25	0	33.90	33.90	34.00	33.70	34.30	170,600	5,781,953	33.892	10.29	10.29	10.32	10.22	10.41	562,295	10.283	1.19%
2000-10-24	0	33.50	33.50	33.60	33.40	33.90	191,600	6,433,944	33.580	10.16	10.16	10.19	10.13	10.29	631,510	10.188	-1.18%
2000-10-23	0	33.90	33.80	33.90	33.50	34.20	437,231	14,791,306	33.829	10.29	10.25	10.29	10.16	10.38	1,441,106	10.264	-0.29%
2000-10-20	0	34.00	34.00	34.10	32.60	34.00	716,400	23,898,307	33.359	10.32	10.32	10.35	9.891	10.32	2,361,242	10.121	6.25%
2000-10-19	0	32.00	31.90	32.00	31.00	33.00	644,400	20,442,530	31.723	9.709	9.678	9.709	9.405	10.01	2,123,931	9.6249	-3.90%
2000-10-18	0	33.30	33.30	33.70	32.80	33.80	463,000	15,357,404	33.169	10.10	10.10	10.22	9.952	10.25	1,526,040	10.064	-2.35%
2000-10-17	0	34.10	34.10	34.20	33.80	34.50	460,400	15,652,440	33.997	10.35	10.35	10.38	10.25	10.47	1,517,471	10.315	-2.29%
2000-10-16	0	34.90	34.90	35.00	34.50	36.00	565,800	19,725,360	34.863	10.59	10.59	10.62	10.47	10.92	1,864,867	10.577	1.16%
2000-10-13	0	34.50	34.50	34.60	33.80	34.60	735,200	25,327,694	34.450	10.47	10.47	10.50	10.25	10.50	2,423,207	10.452	-3.09%
2000-10-12	0	35.60	35.50	35.70	33.60	35.60	368,000	12,708,560	34.534	10.80	10.77	10.83	10.19	10.80	1,212,922	10.478	5.64%
2000-10-11	0	33.70	33.60	33.70	33.50	33.80	190,800	6,432,538	33.714	10.22	10.19	10.22	10.16	10.25	628,874	10.229	-1.17%
2000-10-10	0	34.10	34.10	34.20	33.40	34.10	613,000	20,844,888	34.005	10.35	10.35	10.38	10.13	10.35	2,020,438	10.317	-1.16%
2000-10-09	0	34.50	34.40	34.50	34.40	36.50	705,200	24,655,100	34.962	10.47	10.44	10.47	10.44	11.07	2,324,327	10.607	-7.75%
2000-10-05	0	37.40	37.00	37.50	37.30	37.50	189,600	7,112,708	37.514	11.35	11.23	11.38	11.32	11.38	624,918	11.382	-0.80%
2000-10-04	0	37.70	37.60	37.70	37.50	37.80	226,000	8,517,288	37.687	11.44	11.41	11.44	11.38	11.47	744,892	11.434	-0.53%
2000-10-03	0	37.90	37.50	37.90	37.20	38.80	352,900	13,302,340	37.694	11.50	11.38	11.50	11.29	11.77	1,163,152	11.436	-0.52%
2000-09-29	0	38.10	38.00	38.20	36.60	38.10	449,800	16,854,896	37.472	11.56	11.53	11.59	11.10	11.56	1,482,533	11.369	4.67%
2000-09-28	0	36.40	36.40	36.50	35.90	36.40	294,400	10,623,840	36.086	11.04	11.04	11.07	10.89	11.04	970,337	10.949	1.11%
2000-09-27	0	36.00	35.90	36.20	33.50	36.20	205,600	7,272,080	35.370	10.92	10.89	10.98	10.16	10.98	677,654	10.731	7.78%
2000-09-26	0	33.40	33.30	33.40	33.20	33.40	217,600	7,229,126	33.222	10.13	10.10	10.13	10.07	10.13	717,206	10.080	0.60%
2000-09-25	0	33.20	33.10	33.40	32.50	33.40	314,800	10,442,600	33.172	10.07	10.04	10.13	9.860	10.13	1,037,575	10.064	3.11%
2000-09-22	0	32.20	32.00	32.20	31.60	33.00	343,194	11,074,682	32.269	9.769	9.709	9.769	9.587	10.01	1,131,162	9.7905	-3.88%
2000-09-21	0	33.50	33.40	33.60	33.00	33.80	310,000	10,299,560	33.224	10.16	10.13	10.19	10.01	10.25	1,021,755	10.080	-1.18%
2000-09-20	0	33.90	33.60	33.90	33.00	33.90	369,200	12,187,302	33.010	10.29	10.19	10.29	10.01	10.29	1,216,877	10.015	3.35%
2000-09-19	0	32.80	32.70	32.90	31.30	32.80	666,832	21,304,685	31.949	9.952	9.921	9.982	9.496	9.952	2,197,867	9.6933	0.31%
2000-09-18	0	32.70	32.30	35.50	32.40	35.10	477,600	15,847,825	33.182	9.921	9.800	10.77	9.830	10.65	1,574,161	10.067	-7.89%
2000-09-15	0	35.50	35.40	35.50	35.40	35.80	212,000	7,547,800	35.603	10.77	10.74	10.77	10.74	10.86	698,748	10.802	-0.56%
2000-09-14	0	35.70	35.70	36.00	35.50	36.40	880,400	31,637,127	35.935	10.83	10.83	10.92	10.77	11.04	2,901,783	10.903	-1.11%
2000-09-12	0	36.10	36.00	36.70	36.10	36.70	114,000	4,170,480	36.583	10.95	10.92	11.13	10.95	11.13	375,742	11.099	-1.63%
2000-09-11	0	36.70	-	36.90	36.70	36.90	168,000	6,197,980	36.893	11.13	-	11.20	11.13	11.20	553,725	11.193	-1.08%
2000-09-08	0	37.10	37.00	37.10	36.90	37.20	212,400	7,863,040	37.020	11.26	11.23	11.26	11.20	11.29	700,067	11.232	0.54%
2000-09-07	0	36.90	36.80	36.90	36.70	37.00	106,400	3,924,160	36.881	11.20	11.17	11.20	11.13	11.23	350,693	11.190	0.27%
2000-09-06	0	36.80	36.70	36.80	36.60	37.20	73,200	2,705,560	36.961	11.17	11.13	11.17	11.10	11.29	241,266	11.214	-1.34%
2000-09-05	0	37.30	37.20	37.30	37.20	37.40	176,173	6,570,926	37.298	11.32	11.29	11.32	11.29	11.35	580,663	11.316	0.00%
2000-09-04	0	37.30	37.20	37.30	36.80	37.30	535,200	19,812,874	37.020	11.32	11.29	11.32	11.17	11.32	1,764,010	11.232	0.54%
2000-09-01	0	37.10	37.10	37.20	36.50	37.20	181,124	6,684,838	36.908	11.26	11.26	11.29	11.07	11.29	596,982	11.198	2.20%
2000-08-31	0	36.30	36.30	36.40	36.20	36.40	150,000	5,454,360	36.362	11.01	11.01	11.04	10.98	11.04	494,397	11.032	-0.27%
2000-08-30	0	36.40	36.30	36.40	36.20	36.50	87,200	3,174,440	36.404	11.04	11.01	11.04	10.98	11.07	287,410	11.045	-1.09%
2000-08-29	0	36.80	36.50	36.80	36.10	37.30	356,704	12,949,573	36.303	11.17	11.07	11.17	10.95	11.32	1,175,690	11.014	-1.34%
2000-08-28	0	37.30	37.20	37.30	37.30	37.40	112,000	4,174,800	37.275	11.32	11.29	11.32	11.32	11.35	369,150	11.309	0.00%
2000-08-25	0	37.30	37.30	37.40	36.20	38.10	245,600	9,160,551	37.299	11.32	11.32	11.35	10.98	11.56	809,493	11.316	-1.84%
2000-08-24	0	38.00	37.50	38.00	37.80	38.30	267,884	10,197,267	38.066	11.53	11.38	11.53	11.47	11.62	882,941	11.549	0.32%
2000-08-23	0	38.30	38.30	38.40	37.90	38.80	498,200	19,088,690	38.315	11.49	11.49	11.52	11.37	11.64	1,660,265	11.497	-1.29%
2000-08-22	0	38.80	38.70	38.90	36.90	38.80	784,350	29,800,600	37.994	11.64	11.61	11.67	11.07	11.64	2,613,868	11.401	4.86%
2000-08-21	0	37.00	37.00	37.10	35.60	37.00	466,400	16,968,708	36.382	11.10	11.10	11.13	10.68	11.10	1,554,291	10.917	4.23%
2000-08-18	0	35.50	35.50	35.80	34.80	35.70	489,600	17,224,784	35.181	10.65	10.65	10.74	10.44	10.71	1,631,606	10.557	1.72%
2000-08-17	0	34.90	34.90	35.00	34.50	35.60	682,948	23,823,429	34.883	10.47	10.47	10.50	10.35	10.68	2,275,943	10.467	-2.24%
2000-08-16	0	35.70	35.60	35.70	35.40	35.80	593,800	21,172,322	35.656	10.71	10.68	10.71	10.62	10.74	1,978,855	10.699	0.85%
2000-08-15	0	35.40	35.30	35.40	35.20	35.60	679,600	24,082,680	35.437	10.62	10.59	10.62	10.56	10.68	2,264,786	10.634	0.28%
2000-08-14	0	35.30	35.10	-	34.20	35.30	770,800	26,674,440	34.606	10.59	10.53	-	10.26	10.59	2,568,712	10.384	0.00%
2000-08-11	0	35.30	35.20	35.30	35.10	35.60	117,600	4,168,800	35.449	10.59	10.56	10.59	10.53	10.68	391,905	10.637	-0.84%
2000-08-10	0	35.60	35.60	35.70	35.40	36.00	495,600	17,622,920	35.559	10.68	10.68	10.71	10.62	10.80	1,651,601	10.670	0.00%
2000-08-09	0	35.60	35.50	35.80	35.00	36.70	515,200	18,375,146	35.666	10.68	10.65	10.74	10.50	11.01	1,716,918	10.702	-3.78%
2000-08-08	0	37.00	37.00	37.10	37.00	38.10	979,709	36,839,731	37.603	11.10	11.10	11.13	11.10	11.43	3,264,907	11.284	-1.60%
2000-08-07	0	37.60	37.60	37.70	36.90	38.10	747,492	28,263,248	37.811	11.28	11.28	11.31	11.07	11.43	2,491,038	11.346	1.90%
2000-08-04	0	36.90	36.60	36.90	36.20	37.10	233,400	8,556,702	36.661	11.07	10.98	11.07	10.86	11.13	777,812	11.001	2.22%
2000-08-03	0	36.10	36.10	36.30	36.00	36.30	185,400	6,707,620	36.179	10.83	10.83	10.89	10.80	10.89	617,851	10.856	0.00%
2000-08-02	0	36.10	36.00	36.10	35.90	36.20	88,000	3,174,720	36.076	10.83	10.80	10.83	10.77	10.86	293,262	10.826	0.28%
2000-08-01	0	36.00	36.00	36.10	35.40	36.10	162,230	5,827,885	35.924	10.80	10.80	10.83	10.62	10.83	540,636	10.780	1.98%
2000-07-31	0	35.30	35.10	35.60	35.10	35.30	81,200	2,889,295	35.582	10.59	10.53	10.68	10.53	10.59	270,601	10.677	-0.84%
2000-07-28	0	35.60	35.50	35.60	35.40	35.90	255,600	9,106,680	35.629	10.68	10.65	10.68	10.62	10.77	851,794	10.691	1.14%
2000-07-27	0	35.20	35.10	35.20	35.00	35.80	118,000	4,158,840	35.244	10.56	10.53	10.56	10.50	10.74	393,238	10.576	-2.22%
2000-07-26	0	36.00	35.80	36.00	35.80	36.40	561,000	20,158,080	35.932	10.80	10.74	10.80	10.74	10.92	1,869,548	10.782	1.12%
2000-07-25	0	35.60	35.60	35.70	35.30	36.30	249,600	8,976,220	35.962	10.68	10.68	10.71	10.59	10.89	831,799	10.791	-2.47%
2000-07-24	0	36.50	36.40	36.50	36.30	36.80	358,000	13,057,480	36.473	10.95	10.92	10.95	10.89	11.04	1,193,045	10.945	0.27%
2000-07-21	0	36.40	36.40	36.50	36.00	37.20	494,406	18,053,616	36.516	10.92	10.92	10.95	10.80	11.16	1,647,622	10.957	3.12%
2000-07-20	0	35.30	35.30	35.70	34.60	35.70	541,249	18,925,349	34.966	10.59	10.59	10.71	10.38	10.71	1,803,727	10.492	2.62%
2000-07-19	0	34.40	34.40	34.50	33.80	34.80	849,000	29,143,663	34.327	10.32	10.32	10.35	10.14	10.44	2,829,316	10.301	1.47%
2000-07-18	0	33.90	33.70	33.80	33.50	35.20	628,200	21,665,200	34.488	10.17	10.11	10.14	10.05	10.56	2,093,494	10.349	-1.45%
2000-07-17	0	34.40	34.20	34.50	34.40	35.50	515,200	17,905,648	34.755	10.32	10.26	10.35	10.32	10.65	1,716,918	10.429	-1.71%
2000-07-14	0	35.00	34.90	35.20	34.90	35.90	1,108,600	39,345,032	35.491	10.50	10.47	10.56	10.47	10.77	3,694,440	10.650	-2.23%
2000-07-13	0	35.80	35.70	35.90	35.40	36.80	1,571,058	57,115,320	36.355	10.74	10.71	10.77	10.62	11.04	5,235,594	10.909	-2.72%
2000-07-12	0	36.80	36.60	36.90	36.50	37.80	375,270	13,848,454	36.903	11.04	10.98	11.07	10.95	11.34	1,250,598	11.073	-1.60%
2000-07-11	0	37.40	37.10	37.40	36.70	38.60	990,800	37,076,161	37.420	11.22	11.13	11.22	11.01	11.58	3,301,868	11.229	-3.11%
2000-07-10	0	38.60	38.20	38.60	38.00	39.00	1,077,803	41,236,567	38.260	11.58	11.46	11.58	11.40	11.70	3,591,808	11.481	4.04%
2000-07-07	0	37.10	37.00	37.10	34.90	37.80	821,106	30,292,540	36.892	11.13	11.10	11.13	10.47	11.34	2,736,358	11.070	5.40%
2000-07-06	0	35.20	35.20	35.40	33.80	35.50	523,639	18,191,480	34.740	10.56	10.56	10.62	10.14	10.65	1,745,041	10.425	2.92%
2000-07-05	0	34.20	34.20	34.50	32.70	34.60	785,200	26,420,880	33.649	10.26	10.26	10.35	9.812	10.38	2,616,701	10.097	4.59%
2000-07-04	0	32.70	32.50	32.80	31.80	32.80	485,574	15,782,688	32.503	9.812	9.752	9.842	9.542	9.842	1,618,189	9.7533	0.62%
2000-07-03	0	32.50	32.30	32.60	31.80	32.60	639,600	20,296,377	31.733	9.752	9.692	9.782	9.542	9.782	2,131,485	9.5222	3.50%
2000-06-30	0	31.40	31.40	31.50	31.00	31.40	140,000	4,359,840	31.142	9.422	9.422	9.452	9.302	9.422	466,554	9.3448	2.61%
2000-06-29	0	30.60	30.50	30.60	30.60	31.60	384,800	11,975,480	31.121	9.182	9.152	9.182	9.182	9.482	1,282,357	9.3387	-1.92%
2000-06-28	0	31.20	31.10	31.20	31.10	31.50	192,914	6,044,381	31.332	9.362	9.332	9.362	9.332	9.452	642,891	9.4019	-0.95%
2000-06-27	0	31.50	31.30	31.70	31.30	31.60	450,800	14,176,138	31.447	9.452	9.392	9.512	9.392	9.482	1,502,303	9.4363	0.32%
2000-06-26	0	31.40	31.30	31.40	31.30	31.60	436,000	13,753,040	31.544	9.422	9.392	9.422	9.392	9.482	1,452,982	9.4654	-0.32%
2000-06-23	0	31.50	31.50	32.20	31.10	32.20	294,401	9,405,758	31.949	9.452	9.452	9.662	9.332	9.662	981,099	9.5870	-0.63%
2000-06-22	0	31.70	31.70	31.80	31.40	32.50	172,400	5,469,560	31.726	9.512	9.512	9.542	9.422	9.752	574,528	9.5201	-2.76%
2000-06-21	0	32.60	32.50	32.70	32.50	32.80	196,078	6,395,719	32.618	9.782	9.752	9.812	9.752	9.842	653,435	9.7878	-0.91%
2000-06-20	0	32.90	32.70	33.00	32.30	33.00	344,800	11,297,240	32.765	9.872	9.812	9.902	9.692	9.902	1,149,056	9.8318	2.81%
2000-06-19	0	32.00	32.00	32.20	31.10	32.20	344,710	10,936,705	31.727	9.602	9.602	9.662	9.332	9.662	1,148,756	9.5205	2.56%
2000-06-16	0	31.20	31.10	31.20	30.80	31.90	442,400	13,856,382	31.321	9.362	9.332	9.362	9.242	9.572	1,474,310	9.3986	-1.89%
2000-06-15	0	31.80	31.60	31.90	31.50	32.30	338,000	10,791,118	31.926	9.542	9.482	9.572	9.452	9.692	1,126,394	9.5802	0.95%
2000-06-14	0	31.50	31.20	31.60	30.70	32.10	516,400	16,216,484	31.403	9.452	9.362	9.482	9.212	9.632	1,720,917	9.4232	0.00%
2000-06-13	0	31.50	31.00	31.30	31.30	32.70	489,264	15,722,794	32.136	9.452	9.302	9.392	9.392	9.812	1,630,486	9.6430	-1.56%
2000-06-12	0	32.00	31.90	32.00	31.40	34.00	492,600	16,098,150	32.680	9.602	9.572	9.602	9.422	10.20	1,641,603	9.8064	-5.04%
2000-06-09	0	33.70	33.60	33.70	32.80	34.10	643,000	21,797,590	33.900	10.11	10.08	10.11	9.842	10.23	2,142,815	10.172	-1.17%
2000-06-08	0	34.10	33.10	34.10	32.30	35.20	1,154,957	38,962,497	33.735	10.23	9.932	10.23	9.692	10.56	3,848,926	10.123	6.56%
2000-06-07	0	32.00	31.90	32.00	30.60	32.30	846,790	26,882,798	31.747	9.602	9.572	9.602	9.182	9.692	2,821,951	9.5263	3.56%
2000-06-05	0	30.90	30.80	30.90	29.80	31.10	488,800	15,081,640	30.854	9.272	9.242	9.272	8.942	9.332	1,628,940	9.2586	5.28%
2000-06-02	0	29.35	29.20	29.35	29.35	29.55	243,600	7,159,488	29.390	8.807	8.762	8.807	8.807	8.867	811,804	8.8192	0.86%
2000-06-01	0	29.10	29.10	29.50	28.40	29.60	174,800	5,050,824	28.895	8.732	8.732	8.852	8.522	8.882	582,526	8.6706	2.46%
2000-05-31	0	28.40	28.40	28.60	28.10	28.60	328,400	9,247,556	28.159	8.522	8.522	8.582	8.432	8.582	1,094,402	8.4499	2.16%
2000-05-30	0	27.80	27.80	28.10	27.80	28.40	168,962	4,737,151	28.037	8.342	8.342	8.432	8.342	8.522	563,071	8.4131	-1.77%
2000-05-29	0	28.30	28.20	28.40	28.10	28.30	93,200	2,642,918	28.357	8.492	8.462	8.522	8.432	8.492	310,592	8.5093	0.35%
2000-05-26	0	28.20	28.20	-	27.90	28.30	273,440	7,681,892	28.094	8.462	8.462	-	8.372	8.492	911,246	8.4301	0.36%
2000-05-25	0	28.10	28.10	28.40	27.60	28.90	306,400	8,704,908	28.410	8.432	8.432	8.522	8.282	8.672	1,021,086	8.5251	4.07%
2000-05-24	0	27.00	27.00	27.40	26.60	28.90	1,174,000	32,126,260	27.365	8.102	8.102	8.222	7.982	8.672	3,912,387	8.2114	-5.92%
2000-05-23	0	28.70	28.30	29.00	27.95	29.00	394,400	11,269,478	28.574	8.612	8.492	8.702	8.387	8.702	1,314,349	8.5742	-1.54%
2000-05-22	0	29.15	29.00	29.20	29.00	29.20	131,000	3,818,460	29.149	8.747	8.702	8.762	8.702	8.762	436,561	8.7467	-0.85%
2000-05-19	0	29.40	29.30	29.50	28.00	29.70	346,000	10,066,638	29.094	8.822	8.792	8.852	8.402	8.912	1,153,055	8.7304	4.81%
2000-05-18	0	28.05	28.05	28.10	27.50	28.10	59,200	1,640,060	27.704	8.417	8.417	8.432	8.252	8.432	197,286	8.3131	-1.06%
2000-05-17	0	28.35	28.35	28.60	28.00	28.70	330,000	9,304,293	28.195	8.507	8.507	8.582	8.402	8.612	1,099,734	8.4605	1.80%
2000-05-16	0	27.85	27.85	27.90	27.55	28.00	89,400	2,478,256	27.721	8.357	8.357	8.372	8.267	8.402	297,928	8.3183	0.36%
2000-05-15	0	27.75	27.65	28.00	26.55	28.10	1,731,600	48,149,529	27.806	8.327	8.297	8.402	7.967	8.432	5,770,605	8.3439	4.72%
2000-05-12	0	26.50	26.30	26.50	25.80	27.50	1,256,400	33,156,527	26.390	7.952	7.892	7.952	7.742	8.252	4,186,988	7.9189	-3.64%
2000-05-10	0	27.50	27.20	28.50	26.90	31.20	1,970,500	59,056,286	29.970	8.252	8.162	8.552	8.072	9.362	6,566,746	8.9932	-12.70%
2000-05-09	0	31.50	31.50	31.70	31.40	31.70	309,250	9,762,882	31.570	9.452	9.452	9.512	9.422	9.512	1,030,584	9.4732	-1.56%
2000-05-08	0	32.00	31.90	32.00	31.80	32.00	1,058,600	33,812,400	31.941	9.602	9.572	9.602	9.542	9.602	3,527,814	9.5845	0.95%
2000-05-05	0	31.70	31.60	31.80	31.20	31.70	213,100	6,706,381	31.471	9.512	9.482	9.542	9.362	9.512	710,162	9.4435	0.63%
2000-05-04	0	31.50	31.40	31.50	31.00	31.50	449,684	14,048,884	31.242	9.452	9.422	9.452	9.302	9.452	1,498,584	9.3748	-0.94%
2000-05-03	0	31.80	31.80	32.00	31.10	32.00	465,000	14,623,540	31.448	9.542	9.542	9.602	9.332	9.602	1,549,625	9.4368	2.91%
2000-05-02	0	30.90	30.60	30.90	30.60	30.90	138,450	4,230,965	30.560	9.272	9.182	9.272	9.182	9.272	461,388	9.1701	1.31%
2000-04-28	0	30.50	30.50	30.60	30.30	30.50	579,193	17,640,549	30.457	9.152	9.152	9.182	9.092	9.152	1,930,177	9.1393	-1.61%
2000-04-27	0	31.00	30.80	31.20	30.70	31.20	248,400	7,696,880	30.986	9.302	9.242	9.362	9.212	9.362	827,800	9.2980	2.31%
2000-04-26	0	30.30	30.30	30.40	30.20	30.30	256,600	7,759,917	30.241	9.092	9.092	9.122	9.062	9.092	855,127	9.0746	0.33%
2000-04-25	0	30.20	30.10	30.40	29.80	30.60	252,800	7,632,940	30.194	9.062	9.032	9.122	8.942	9.182	842,463	9.0603	-1.31%
2000-04-20	0	30.60	30.50	30.70	30.20	31.00	178,000	5,463,680	30.695	9.182	9.152	9.212	9.062	9.302	593,190	9.2107	-1.29%
2000-04-19	0	31.00	31.00	31.30	29.50	31.50	1,064,731	32,972,020	30.967	9.302	9.302	9.392	8.852	9.452	3,548,246	9.2925	6.90%
2000-04-18	0	29.00	28.90	29.10	28.10	29.05	210,846	6,059,402	28.739	8.702	8.672	8.732	8.432	8.717	702,650	8.6236	3.76%
2000-04-17	0	27.95	27.85	28.00	27.50	28.95	974,100	27,761,050	28.499	8.387	8.357	8.402	8.252	8.687	3,246,215	8.5518	-5.25%
2000-04-14	0	29.50	29.50	29.60	28.60	30.00	728,640	21,507,900	29.518	8.852	8.852	8.882	8.582	9.002	2,428,213	8.8575	2.79%
2000-04-13	0	28.70	28.70	-	27.80	28.70	240,531	6,759,683	28.103	8.612	8.612	-	8.342	8.612	801,576	8.4330	0.70%
2000-04-12	0	28.50	28.50	28.60	28.45	29.00	529,200	15,196,650	28.716	8.552	8.552	8.582	8.537	8.702	1,763,574	8.6170	-0.35%
2000-04-11	0	28.60	28.60	28.80	28.40	29.00	259,920	7,461,604	28.707	8.582	8.582	8.642	8.522	8.702	866,191	8.6143	-1.38%
2000-04-10	0	29.00	29.00	29.05	28.65	29.40	548,600	15,830,456	28.856	8.702	8.702	8.717	8.597	8.822	1,828,225	8.6589	0.00%
2000-04-07	0	29.00	29.00	29.10	27.90	29.00	963,400	27,562,570	28.610	8.702	8.702	8.732	8.372	8.702	3,210,557	8.5850	1.93%
2000-04-06	0	28.45	28.40	28.45	27.80	29.20	1,002,206	28,375,050	28.313	8.537	8.522	8.537	8.342	8.762	3,339,879	8.4958	3.08%
2000-04-05	0	27.60	27.30	-	25.75	27.60	636,544	16,667,663	26.185	8.282	8.192	-	7.727	8.282	2,121,300	7.8573	1.10%
2000-04-03	0	27.30	27.30	27.35	27.20	27.50	273,704	7,517,739	27.467	8.192	8.192	8.207	8.162	8.252	912,126	8.2420	-0.73%
2000-03-31	0	27.50	27.50	27.60	27.50	28.00	145,280	4,019,336	27.666	8.252	8.252	8.282	8.252	8.402	484,150	8.3018	-1.08%
2000-03-30	0	27.80	27.75	27.85	27.40	28.10	604,400	16,698,237	27.628	8.342	8.327	8.357	8.222	8.432	2,014,180	8.2903	1.09%
2000-03-29	0	27.50	-	27.50	27.45	27.80	491,600	13,555,640	27.575	8.252	-	8.252	8.237	8.342	1,638,271	8.2744	-1.79%
2000-03-28	0	28.00	28.00	28.10	27.50	28.00	286,600	7,973,670	27.822	8.402	8.402	8.432	8.252	8.402	955,102	8.3485	1.82%
2000-03-27	0	27.50	27.50	27.70	27.00	28.00	516,800	14,332,958	27.734	8.252	8.252	8.312	8.102	8.402	1,722,250	8.3222	1.10%
2000-03-24	0	27.20	27.20	27.25	26.25	27.80	241,600	6,524,354	27.005	8.162	8.162	8.177	7.877	8.342	805,139	8.1034	4.02%
2000-03-23	0	26.15	26.15	26.35	26.00	26.50	228,392	6,023,946	26.375	7.847	7.847	7.907	7.802	7.952	761,123	7.9146	0.19%
2000-03-22	0	26.60	26.60	26.65	26.40	29.00	366,818	10,152,302	27.677	7.832	7.832	7.847	7.773	8.539	1,245,849	8.1489	-2.56%
2000-03-21	1	27.30	27.30	27.60	27.20	28.30	94,000	2,632,840	28.009	8.038	8.038	8.126	8.009	8.332	319,259	8.2467	1.11%
2000-03-20	0	27.00	26.90	27.00	26.00	27.20	148,400	3,935,260	26.518	7.950	7.920	7.950	7.655	8.009	504,021	7.8077	0.00%
2000-03-17	0	27.00	27.00	27.05	26.00	27.20	647,264	17,262,277	26.670	7.950	7.950	7.964	7.655	8.009	2,198,348	7.8524	5.88%
2000-03-16	0	25.50	25.40	25.50	25.30	26.25	330,400	8,522,120	25.793	7.508	7.479	7.508	7.449	7.729	1,122,160	7.5944	2.00%
2000-03-15	0	25.00	25.00	25.10	25.00	26.50	277,833	7,250,815	26.098	7.361	7.361	7.390	7.361	7.802	943,623	7.6840	-4.94%
2000-03-14	0	26.30	-	26.50	26.30	27.20	419,600	11,354,764	27.061	7.744	-	7.802	7.744	8.009	1,425,117	7.9676	-3.31%
2000-03-13	0	27.20	27.20	27.30	26.20	27.45	650,418	17,611,229	27.077	8.009	8.009	8.038	7.714	8.082	2,209,060	7.9723	3.03%
2000-03-10	0	26.40	26.40	26.60	26.00	28.00	564,970	15,161,006	26.835	7.773	7.773	7.832	7.655	8.244	1,918,847	7.9011	-5.71%
2000-03-09	0	28.00	27.90	28.10	27.10	29.60	1,257,238	35,259,679	28.045	8.244	8.215	8.274	7.979	8.715	4,270,044	8.2575	-3.11%
2000-03-08	0	28.90	28.90	28.95	23.80	28.90	4,029,512	111,862,504	27.761	8.509	8.509	8.524	7.007	8.509	13,685,710	8.1737	19.42%
2000-03-07	0	24.20	24.20	24.30	22.30	24.25	1,981,753	46,957,911	23.695	7.125	7.125	7.155	6.566	7.140	6,730,765	6.9766	9.50%
2000-03-06	0	22.10	22.00	22.35	22.00	23.40	1,140,531	25,646,141	22.486	6.507	6.478	6.581	6.478	6.890	3,873,664	6.6206	-1.12%
2000-03-03	0	22.35	22.30	22.35	22.00	23.00	1,163,200	26,148,820	22.480	6.581	6.566	6.581	6.478	6.772	3,950,657	6.6189	-2.83%
2000-03-02	0	23.00	22.90	23.00	22.90	24.15	547,200	12,765,320	23.328	6.772	6.742	6.772	6.742	7.111	1,858,493	6.8686	-4.37%
2000-03-01	0	24.05	24.00	25.00	23.95	25.00	510,800	12,281,861	24.044	7.081	7.066	7.361	7.052	7.361	1,734,865	7.0794	-4.94%
2000-02-29	0	25.30	25.10	25.30	24.20	25.50	298,000	7,459,840	25.033	7.449	7.390	7.449	7.125	7.508	1,012,118	7.3705	5.42%
2000-02-28	0	24.00	23.90	24.00	23.80	24.70	199,200	4,776,760	23.980	7.066	7.037	7.066	7.007	7.272	676,557	7.0604	-4.00%
2000-02-25	0	25.00	24.90	25.00	24.90	25.40	224,400	5,657,428	25.211	7.361	7.331	7.361	7.331	7.479	762,145	7.4230	-1.96%
2000-02-24	0	25.50	-	25.30	25.50	27.00	538,431	14,016,202	26.032	7.508	-	7.449	7.508	7.950	1,828,710	7.6645	-3.41%
2000-02-23	0	26.40	26.20	26.40	25.40	26.40	79,000	2,029,460	25.689	7.773	7.714	7.773	7.479	7.773	268,313	7.5638	2.33%
2000-02-22	0	25.80	25.60	25.80	25.15	26.45	103,200	2,649,780	25.676	7.596	7.537	7.596	7.405	7.788	350,505	7.5599	-2.46%
2000-02-21	0	26.45	26.45	26.50	26.30	26.80	482,600	12,825,703	26.576	7.788	7.788	7.802	7.744	7.891	1,639,088	7.8249	-2.58%
2000-02-18	0	27.15	27.15	27.20	26.00	28.60	786,000	21,570,680	27.444	7.994	7.994	8.009	7.655	8.421	2,669,546	8.0803	4.02%
2000-02-17	0	26.10	26.00	26.15	25.00	26.30	353,600	9,109,920	25.763	7.685	7.655	7.699	7.361	7.744	1,200,956	7.5856	3.57%
2000-02-16	0	25.20	25.10	25.20	22.70	25.70	1,025,836	25,314,353	24.677	7.420	7.390	7.420	6.684	7.567	3,484,118	7.2656	14.03%
2000-02-15	0	22.10	22.10	22.30	21.20	22.20	911,929	19,837,635	21.753	6.507	6.507	6.566	6.242	6.536	3,097,248	6.4049	-0.90%
2000-02-14	0	22.30	22.30	22.50	21.60	25.10	850,592	19,105,215	22.461	6.566	6.566	6.625	6.360	7.390	2,888,924	6.6133	-11.16%
2000-02-11	0	25.10	25.10	25.35	25.10	26.80	1,599,000	41,373,588	25.875	7.390	7.390	7.464	7.390	7.891	5,430,794	7.6183	-5.64%
2000-02-10	0	26.60	26.60	26.75	26.40	26.95	403,600	10,748,920	26.633	7.832	7.832	7.876	7.773	7.935	1,370,775	7.8415	-1.30%
2000-02-09	0	26.95	26.95	27.00	26.65	28.05	789,800	21,293,820	26.961	7.935	7.935	7.950	7.847	8.259	2,682,452	7.9382	-3.41%
2000-02-08	0	27.90	-	28.10	27.90	30.50	365,200	10,411,280	28.508	8.215	-	8.274	8.215	8.980	1,240,354	8.3938	-7.62%
2000-02-03	0	30.20	30.20	30.40	28.60	30.40	239,600	7,110,285	29.676	8.892	8.892	8.951	8.421	8.951	813,770	8.7375	1.34%
2000-02-02	0	29.80	29.65	30.00	28.10	30.50	834,400	24,633,400	29.522	8.774	8.730	8.833	8.274	8.980	2,833,930	8.6923	7.19%
2000-02-01	0	27.80	27.60	28.00	27.60	28.50	402,200	11,277,550	28.040	8.185	8.126	8.244	8.126	8.391	1,366,020	8.2558	0.72%
2000-01-31	0	27.60	27.50	27.60	26.80	27.90	449,332	12,320,470	27.420	8.126	8.097	8.126	7.891	8.215	1,526,097	8.0732	1.85%
2000-01-28	0	27.10	27.10	27.50	26.00	27.70	909,615	24,469,983	26.901	7.979	7.979	8.097	7.655	8.156	3,089,388	7.9207	5.04%
2000-01-27	0	25.80	25.60	25.80	25.50	26.80	822,636	21,398,887	26.013	7.596	7.537	7.596	7.508	7.891	2,793,976	7.6589	-0.19%
2000-01-26	0	25.85	25.80	-	25.50	26.20	852,400	22,092,240	25.918	7.611	7.596	-	7.508	7.714	2,895,065	7.6310	-1.34%
2000-01-25	0	26.20	26.20	26.25	26.15	26.80	302,400	7,970,780	26.358	7.714	7.714	7.729	7.699	7.891	1,027,062	7.7608	-2.96%
2000-01-24	0	27.00	26.80	27.00	26.85	27.20	144,400	3,900,576	27.012	7.950	7.891	7.950	7.906	8.009	490,436	7.9533	0.56%
2000-01-21	0	26.85	26.80	26.85	26.50	26.90	211,600	5,677,757	26.833	7.906	7.891	7.906	7.802	7.920	718,672	7.9003	1.13%
2000-01-20	0	26.55	26.55	26.60	26.50	27.10	295,200	7,940,080	26.897	7.817	7.817	7.832	7.802	7.979	1,002,608	7.9194	-2.03%
2000-01-19	0	27.10	27.05	27.10	26.90	27.80	518,000	14,080,660	27.183	7.979	7.964	7.979	7.920	8.185	1,759,319	8.0035	-3.21%
2000-01-18	0	28.00	27.95	28.00	28.00	28.80	253,973	7,175,056	28.251	8.244	8.229	8.244	8.244	8.480	862,586	8.3181	-1.06%
2000-01-17	0	28.30	28.25	28.40	28.00	29.30	243,400	6,948,341	28.547	8.332	8.318	8.362	8.244	8.627	826,676	8.4052	-2.75%
2000-01-14	0	29.10	29.10	29.20	27.80	29.10	594,618	16,915,926	28.448	8.568	8.568	8.597	8.185	8.568	2,019,542	8.3761	5.82%
2000-01-13	0	27.50	27.40	27.65	26.60	29.20	971,560	26,929,092	27.717	8.097	8.067	8.141	7.832	8.597	3,299,776	8.1609	-6.14%
2000-01-12	0	29.30	29.20	29.40	29.30	31.50	240,800	7,277,363	30.222	8.627	8.597	8.656	8.627	9.275	817,846	8.8982	-6.98%
2000-01-11	0	31.50	31.40	32.00	29.50	32.50	362,400	11,409,960	31.484	9.275	9.245	9.422	8.686	9.569	1,230,844	9.2700	6.78%
2000-01-10	0	29.50	29.20	29.50	28.50	29.60	76,000	2,230,600	29.350	8.686	8.597	8.686	8.391	8.715	258,124	8.6416	8.86%
2000-01-07	0	27.10	27.10	-	26.10	28.20	410,700	11,288,751	27.487	7.979	7.979	-	7.685	8.303	1,394,889	8.0929	5.86%
2000-01-06	0	25.60	25.60	26.30	25.60	29.00	225,800	6,172,812	27.338	7.537	7.537	7.744	7.537	8.539	766,900	8.0490	-10.18%
2000-01-05	0	28.50	28.00	28.60	27.70	29.80	222,400	6,244,720	28.079	8.391	8.244	8.421	8.156	8.774	755,353	8.2673	-5.00%
2000-01-04	0	30.00	29.85	30.00	29.80	30.60	146,400	4,422,220	30.206	8.833	8.789	8.833	8.774	9.010	497,228	8.8937	-2.28%
2000-01-03	0	30.70	30.70	-	30.70	30.70	3,200	98,240	30.700	9.039	9.039	-	9.039	9.039	10,868	9.0391	-0.97%
1999-12-30	0	31.00	30.90	31.10	30.30	31.10	57,200	1,769,800	30.941	9.127	9.098	9.157	8.921	9.157	194,272	9.1099	2.99%
1999-12-29	0	30.10	30.10	30.90	30.00	31.40	141,200	4,328,120	30.652	8.862	8.862	9.098	8.833	9.245	479,567	9.0251	-4.14%
1999-12-28	0	31.40	31.40	31.70	31.20	32.30	93,612	2,946,767	31.479	9.245	9.245	9.333	9.186	9.510	317,941	9.2683	-2.79%
1999-12-24	0	32.30	32.20	32.30	32.00	32.60	97,800	3,147,640	32.184	9.510	9.481	9.510	9.422	9.598	332,165	9.4761	-1.82%
1999-12-23	0	32.90	32.50	32.90	32.90	33.20	82,400	2,717,960	32.985	9.687	9.569	9.687	9.687	9.775	279,861	9.7118	-0.30%
1999-12-22	0	33.00	-	33.00	33.00	33.50	166,400	5,561,640	33.423	9.716	-	9.716	9.716	9.863	565,156	9.8409	-1.20%
1999-12-21	0	33.40	33.40	33.50	33.10	33.40	199,100	6,639,942	33.350	9.834	9.834	9.863	9.746	9.834	676,217	9.8192	0.60%
1999-12-20	0	33.20	33.20	33.40	33.10	33.50	124,600	4,148,820	33.297	9.775	9.775	9.834	9.746	9.863	423,188	9.8037	0.00%
1999-12-17	0	33.20	33.20	33.30	33.20	33.60	227,600	7,585,600	33.329	9.775	9.775	9.805	9.775	9.893	773,014	9.8130	0.00%
1999-12-16	0	33.20	33.20	33.40	33.20	33.40	135,600	4,504,431	33.219	9.775	9.775	9.834	9.775	9.834	460,548	9.7806	0.30%
1999-12-15	0	33.10	33.10	33.20	33.00	33.40	162,400	5,382,224	33.142	9.746	9.746	9.775	9.716	9.834	551,570	9.7580	-0.60%
1999-12-14	0	33.30	33.30	33.60	33.30	35.00	261,230	8,904,833	34.088	9.805	9.805	9.893	9.805	10.31	887,234	10.037	-4.86%
1999-12-13	0	35.00	35.00	35.10	33.20	35.10	1,111,200	37,610,312	33.847	10.31	10.31	10.33	9.775	10.33	3,774,045	9.9655	4.79%
1999-12-10	0	33.40	33.30	33.40	33.00	33.60	183,536	6,103,861	33.257	9.834	9.805	9.834	9.716	9.893	623,356	9.7919	2.77%
1999-12-09	0	32.50	32.40	32.50	32.10	33.20	253,904	8,309,396	32.727	9.569	9.540	9.569	9.451	9.775	862,352	9.6357	0.93%
1999-12-08	0	32.20	32.00	32.30	32.00	33.50	385,068	12,588,459	32.692	9.481	9.422	9.510	9.422	9.863	1,307,833	9.6254	-2.72%
1999-12-07	0	33.10	33.00	33.10	32.40	33.10	332,137	10,848,694	32.663	9.746	9.716	9.746	9.540	9.746	1,128,060	9.6171	1.85%
1999-12-06	0	32.50	32.50	33.00	32.20	32.90	141,700	4,595,000	32.428	9.569	9.569	9.716	9.481	9.687	481,266	9.5477	0.00%
1999-12-03	0	32.50	32.50	33.00	32.00	33.50	316,539	10,264,441	32.427	9.569	9.569	9.716	9.422	9.863	1,075,083	9.5476	2.20%
1999-12-02	0	31.80	31.80	32.00	31.80	32.40	519,200	16,624,396	32.019	9.363	9.363	9.422	9.363	9.540	1,763,395	9.4275	-1.85%
1999-12-01	0	32.40	32.30	32.50	32.30	32.70	246,000	7,978,760	32.434	9.540	9.510	9.569	9.510	9.628	835,507	9.5496	-1.52%
1999-11-30	0	32.90	32.40	32.90	31.90	33.90	227,000	7,477,278	32.940	9.687	9.540	9.687	9.392	9.981	770,976	9.6985	-2.95%
1999-11-29	0	33.90	33.50	35.10	33.60	35.20	107,600	3,714,032	34.517	9.981	9.863	10.33	9.893	10.36	365,449	10.163	0.00%
1999-11-26	0	33.90	33.90	34.10	33.80	34.80	98,000	3,345,955	34.142	9.981	9.981	10.04	9.952	10.25	332,844	10.053	-0.29%
1999-11-25	0	34.00	34.00	34.70	33.70	35.50	109,393	3,824,465	34.961	10.01	10.01	10.22	9.922	10.45	371,539	10.294	-4.23%
1999-11-24	0	35.50	35.40	36.50	34.50	36.60	151,600	5,371,360	35.431	10.45	10.42	10.75	10.16	10.78	514,890	10.432	3.80%
1999-11-23	0	34.20	34.20	34.60	34.00	34.20	78,400	2,667,920	34.030	10.07	10.07	10.19	10.01	10.07	266,275	10.019	-0.58%
1999-11-22	0	34.40	34.40	34.50	33.70	34.50	59,200	2,015,800	34.051	10.13	10.13	10.16	9.922	10.16	201,065	10.026	-1.71%
1999-11-19	0	35.00	35.10	35.50	35.00	36.00	102,400	3,611,520	35.269	10.31	10.33	10.45	10.31	10.60	347,788	10.384	-2.51%
1999-11-18	0	35.90	-	35.90	35.00	35.90	379,778	13,495,298	35.535	10.57	-	10.57	10.31	10.57	1,289,866	10.463	3.46%
1999-11-17	0	34.70	-	34.70	33.40	35.80	782,326	27,182,220	34.745	10.22	-	10.22	9.834	10.54	2,657,068	10.230	4.20%
1999-11-16	0	33.30	33.40	33.50	33.00	33.50	266,431	8,870,694	33.295	9.805	9.834	9.863	9.716	9.863	904,898	9.8030	1.22%
1999-11-15	0	32.90	32.60	32.90	32.70	33.30	288,458	9,469,589	32.828	9.687	9.598	9.687	9.628	9.805	979,710	9.6657	1.23%
1999-11-12	0	32.50	32.20	32.50	31.50	33.20	543,556	17,680,125	32.527	9.569	9.481	9.569	9.275	9.775	1,846,117	9.5769	3.50%
1999-11-11	0	31.40	31.20	31.60	31.30	32.40	58,800	1,860,480	31.641	9.245	9.186	9.304	9.216	9.540	199,707	9.3161	-2.79%
1999-11-10	0	32.30	32.20	32.30	32.20	32.70	75,600	2,446,440	32.360	9.510	9.481	9.510	9.481	9.628	256,766	9.5279	-1.22%
1999-11-09	0	32.70	32.40	32.70	32.60	33.80	483,200	15,902,440	32.911	9.628	9.540	9.628	9.598	9.952	1,641,126	9.6900	0.62%
1999-11-08	0	32.50	32.40	32.50	32.30	32.80	674,042	21,879,756	32.461	9.569	9.540	9.569	9.510	9.657	2,289,295	9.5574	0.62%
1999-11-05	0	32.30	32.10	32.30	30.90	32.50	531,624	17,040,150	32.053	9.510	9.451	9.510	9.098	9.569	1,805,591	9.4374	4.53%
1999-11-04	0	30.90	30.90	31.20	30.80	31.80	319,400	9,990,864	31.280	9.098	9.098	9.186	9.069	9.363	1,084,800	9.2099	0.32%
1999-11-03	0	30.80	30.70	30.90	30.80	31.00	30,800	952,280	30.918	9.069	9.039	9.098	9.069	9.127	104,608	9.1033	0.65%
1999-11-02	0	30.60	30.60	31.00	30.40	32.20	257,600	8,088,460	31.399	9.010	9.010	9.127	8.951	9.481	874,905	9.2450	-3.77%
1999-11-01	0	31.80	31.80	31.90	31.00	32.00	304,025	9,664,154	31.787	9.363	9.363	9.392	9.127	9.422	1,032,581	9.3592	2.58%
1999-10-29	0	31.00	31.00	31.20	29.60	31.30	383,168	11,848,078	30.921	9.127	9.127	9.186	8.715	9.216	1,301,380	9.1042	4.73%
1999-10-28	0	29.60	29.55	29.60	29.40	29.90	428,800	12,673,104	29.555	8.715	8.700	8.715	8.656	8.804	1,456,363	8.7019	0.68%
1999-10-27	0	29.40	29.30	29.40	28.90	29.80	171,200	5,046,160	29.475	8.656	8.627	8.656	8.509	8.774	581,458	8.6785	1.73%
1999-10-26	0	28.90	28.80	29.20	28.90	30.50	253,600	7,629,808	30.086	8.509	8.480	8.597	8.509	8.980	861,319	8.8583	-5.25%
1999-10-25	0	30.50	30.00	30.50	30.30	31.10	415,600	12,524,044	30.135	8.980	8.833	8.980	8.921	9.157	1,411,531	8.8727	1.67%
1999-10-22	0	30.00	29.90	30.00	29.70	30.00	93,710	2,805,054	29.933	8.833	8.804	8.833	8.745	8.833	318,274	8.8133	0.00%
1999-10-21	0	30.00	30.00	30.20	30.00	30.50	51,800	1,562,280	30.160	8.833	8.833	8.892	8.833	8.980	175,932	8.8800	-0.66%
1999-10-20	0	30.20	30.10	30.50	28.60	30.40	271,956	8,002,297	29.425	8.892	8.862	8.980	8.421	8.951	923,663	8.6637	7.47%
1999-10-19	0	28.10	28.00	28.80	26.70	30.60	847,800	24,060,020	28.379	8.274	8.244	8.480	7.861	9.010	2,879,442	8.3558	-8.17%
1999-10-15	0	30.60	30.50	30.80	30.60	31.00	144,400	4,467,240	30.937	9.010	8.980	9.069	9.010	9.127	490,436	9.1087	-1.29%
1999-10-14	0	31.00	31.00	31.10	30.90	31.20	251,400	7,799,320	31.024	9.127	9.127	9.157	9.098	9.186	853,847	9.1343	-0.32%
1999-10-13	0	31.10	31.00	31.20	31.00	31.70	47,600	1,487,364	31.247	9.157	9.127	9.186	9.127	9.333	161,667	9.2002	-2.51%
1999-10-12	0	31.90	32.00	32.10	31.60	32.30	194,400	6,224,600	32.020	9.392	9.422	9.451	9.304	9.510	660,254	9.4276	1.27%
1999-10-11	0	31.50	31.50	31.90	30.80	31.60	136,400	4,229,840	31.011	9.275	9.275	9.392	9.069	9.304	463,265	9.1305	1.94%
1999-10-08	0	30.90	30.90	31.00	30.50	31.10	682,160	21,035,116	30.836	9.098	9.098	9.127	8.980	9.157	2,316,867	9.0791	0.32%
1999-10-07	0	30.80	30.80	31.80	30.80	31.80	59,600	1,872,030	31.410	9.069	9.069	9.363	9.069	9.363	202,424	9.2481	-2.22%
1999-10-06	0	31.50	31.30	31.50	31.10	32.10	441,400	13,886,020	31.459	9.275	9.216	9.275	9.157	9.451	1,499,157	9.2625	1.29%
1999-10-05	0	31.10	30.80	31.10	30.20	32.00	464,368	14,440,848	31.098	9.157	9.069	9.157	8.892	9.422	1,577,165	9.1562	0.65%
1999-10-04	0	30.90	30.80	31.00	30.90	31.40	81,200	2,525,240	31.099	9.098	9.069	9.127	9.098	9.245	275,785	9.1565	-0.64%
1999-09-30	0	31.10	31.10	31.30	31.00	31.60	176,845	5,557,799	31.428	9.157	9.157	9.216	9.127	9.304	600,631	9.2533	-2.20%
1999-09-29	0	31.80	31.00	31.80	31.60	31.80	946,400	30,087,950	31.792	9.363	9.127	9.363	9.304	9.363	3,214,324	9.3606	-0.31%
1999-09-28	0	31.90	-	32.00	31.70	31.90	272,655	8,691,918	31.879	9.392	-	9.422	9.333	9.392	926,037	9.3861	0.63%
1999-09-27	0	31.70	31.70	31.90	31.60	32.20	342,563	10,898,952	31.816	9.333	9.333	9.392	9.304	9.481	1,163,470	9.3676	-0.94%
1999-09-24	0	32.00	31.60	32.00	30.80	32.10	464,400	14,707,040	31.669	9.422	9.304	9.422	9.069	9.451	1,577,274	9.3243	2.56%
1999-09-23	0	31.20	31.20	31.30	31.10	31.30	124,000	3,861,560	31.142	9.186	9.186	9.216	9.157	9.216	421,150	9.1691	0.32%
1999-09-22	0	31.10	31.00	31.20	31.00	31.30	156,800	4,887,212	31.168	9.157	9.127	9.186	9.127	9.216	532,551	9.1770	-2.20%
1999-09-21	0	31.80	31.40	-	30.90	31.80	114,800	3,597,440	31.337	9.363	9.245	-	9.098	9.363	389,903	9.2265	3.58%
1999-09-20	0	30.70	30.60	30.70	30.50	31.00	175,024	5,370,113	30.682	9.039	9.010	9.039	8.980	9.127	594,446	9.0338	0.99%
1999-09-17	0	30.40	30.40	30.80	30.00	31.10	780,200	23,976,518	30.731	8.951	8.951	9.069	8.833	9.157	2,649,847	9.0483	-2.56%
1999-09-15	0	31.20	31.10	31.20	31.10	31.50	695,900	21,891,766	31.458	9.186	9.157	9.186	9.157	9.275	2,363,533	9.2623	-2.50%
1999-09-14	0	32.00	31.60	32.50	31.40	33.00	259,600	8,556,940	32.962	9.422	9.304	9.569	9.245	9.716	881,697	9.7051	-3.90%
1999-09-13	0	33.30	33.20	33.40	33.00	33.90	344,459	11,463,874	33.281	9.805	9.775	9.834	9.716	9.981	1,169,910	9.7989	0.00%
1999-09-10	0	33.30	33.30	33.50	31.30	33.70	656,630	21,269,808	32.392	9.805	9.805	9.863	9.216	9.922	2,230,158	9.5374	6.73%
1999-09-09	0	31.20	31.20	31.40	30.60	31.40	394,800	12,260,584	31.055	9.186	9.186	9.245	9.010	9.245	1,340,887	9.1436	1.96%
1999-09-08	0	30.60	30.40	30.80	30.40	30.60	55,200	1,688,720	30.593	9.010	8.951	9.069	8.951	9.010	187,480	9.0075	0.66%
1999-09-07	0	30.40	30.20	30.60	30.40	30.80	243,600	7,510,240	30.830	8.951	8.892	9.010	8.951	9.069	827,356	9.0774	-1.30%
1999-09-06	0	30.80	30.70	30.80	30.50	31.20	395,108	12,092,408	30.605	9.069	9.039	9.069	8.980	9.186	1,341,933	9.0112	3.88%
1999-09-03	0	29.65	29.60	29.70	29.40	30.00	341,000	10,140,691	29.738	8.730	8.715	8.745	8.656	8.833	1,158,162	8.7558	-2.79%
1999-09-02	0	30.50	30.40	30.50	30.10	30.90	127,200	3,883,800	30.533	8.980	8.951	8.980	8.862	9.098	432,018	8.9899	-0.33%
1999-09-01	0	30.60	30.50	30.70	30.60	31.40	166,400	5,139,000	30.883	9.010	8.980	9.039	9.010	9.245	565,156	9.0931	-0.97%
1999-08-31	0	30.90	30.70	30.90	30.80	32.00	320,400	10,130,929	31.620	9.098	9.039	9.098	9.069	9.422	1,088,197	9.3098	-4.04%
1999-08-30	0	32.20	32.10	32.20	32.10	32.50	255,615	8,284,782	32.411	9.481	9.451	9.481	9.451	9.569	868,163	9.5429	0.31%
1999-08-27	0	32.10	32.10	32.60	32.00	32.20	67,856	2,234,801	32.934	9.451	9.451	9.598	9.422	9.481	230,464	9.6970	-2.43%
1999-08-26	0	32.90	-	32.90	32.70	33.40	199,000	6,570,460	33.017	9.687	-	9.687	9.628	9.834	675,877	9.7214	-0.30%
1999-08-25	0	33.00	33.10	33.60	32.50	34.20	456,800	15,486,616	33.902	9.716	9.746	9.893	9.569	10.07	1,551,461	9.9820	-3.23%
1999-08-24	0	34.10	34.10	34.20	32.20	35.20	671,755	22,969,719	34.194	10.04	10.04	10.07	9.481	10.36	2,281,528	10.068	6.23%
1999-08-23	0	32.10	32.10	32.40	31.40	32.40	158,050	4,981,715	31.520	9.451	9.451	9.540	9.245	9.540	536,796	9.2805	2.56%
1999-08-20	0	31.30	31.40	31.50	31.20	32.30	465,825	14,799,919	31.771	9.216	9.245	9.275	9.186	9.510	1,582,114	9.3545	-3.10%
1999-08-19	0	32.30	32.30	32.40	31.10	32.70	479,600	15,389,760	32.089	9.510	9.510	9.540	9.157	9.628	1,628,899	9.4480	4.56%
1999-08-18	0	31.20	30.80	31.20	30.80	31.30	304,400	9,476,840	31.133	9.095	8.978	9.095	8.978	9.124	1,044,230	9.0754	2.63%
1999-08-17	0	30.40	30.20	30.50	29.90	30.50	194,712	5,846,211	30.025	8.862	8.804	8.891	8.716	8.891	667,951	8.7525	1.84%
1999-08-16	0	29.85	29.85	29.90	29.80	30.00	272,600	8,132,830	29.834	8.701	8.701	8.716	8.687	8.745	935,142	8.6969	1.53%
1999-08-13	0	29.40	29.30	29.40	29.40	30.00	310,235	9,224,659	29.734	8.570	8.541	8.570	8.570	8.745	1,064,247	8.6678	-1.67%
1999-08-12	0	29.90	29.90	30.10	29.70	31.00	1,560,107	46,587,959	29.862	8.716	8.716	8.774	8.658	9.037	5,351,875	8.7050	1.36%
1999-08-11	0	29.50	-	29.50	29.50	30.20	808,868	24,327,047	30.075	8.599	-	8.599	8.599	8.804	2,774,784	8.7672	-2.96%
1999-08-10	0	30.40	30.30	30.40	30.00	33.20	635,900	19,925,062	31.334	8.862	8.833	8.862	8.745	9.678	2,181,426	9.1340	-6.75%
1999-08-09	0	32.60	32.40	32.70	32.40	32.80	564,155	18,522,759	32.833	9.503	9.445	9.532	9.445	9.561	1,935,308	9.5710	-1.21%
1999-08-06	0	33.00	32.60	33.00	32.40	33.40	209,235	6,912,874	33.039	9.620	9.503	9.620	9.445	9.736	717,771	9.6310	-1.79%
1999-08-05	0	33.60	32.90	33.00	32.90	34.30	906,800	30,830,360	33.999	9.795	9.591	9.620	9.591	9.999	3,110,736	9.9110	-1.47%
1999-08-04	0	34.10	34.10	34.50	34.00	34.80	450,734	15,538,321	34.473	9.940	9.940	10.06	9.911	10.14	1,546,222	10.049	1.19%
1999-08-03	0	33.70	33.70	33.80	32.60	34.40	318,000	10,668,280	33.548	9.824	9.824	9.853	9.503	10.03	1,090,884	9.7795	3.06%
1999-08-02	0	32.70	32.20	32.70	31.60	32.80	192,400	6,208,000	32.266	9.532	9.387	9.532	9.212	9.561	660,019	9.4058	2.83%
1999-07-30	0	31.80	31.50	31.80	31.80	32.00	74,800	2,381,000	31.832	9.270	9.182	9.270	9.270	9.328	256,598	9.2791	-1.85%
1999-07-29	0	32.40	32.00	32.40	32.00	32.90	203,231	6,563,192	32.294	9.445	9.328	9.445	9.328	9.591	697,175	9.4140	1.25%
1999-07-28	0	32.00	31.30	32.00	30.70	32.50	418,200	12,911,034	30.873	9.328	9.124	9.328	8.949	9.474	1,434,616	8.9996	5.96%
1999-07-27	0	30.20	29.90	30.20	28.40	30.50	206,200	6,137,920	29.767	8.804	8.716	8.804	8.279	8.891	707,360	8.6772	5.96%
1999-07-26	0	28.50	28.50	28.60	28.30	31.10	581,811	17,148,670	29.475	8.308	8.308	8.337	8.250	9.066	1,995,876	8.5921	-8.06%
1999-07-23	0	31.00	31.00	31.60	31.00	31.80	1,092,354	34,486,465	31.571	9.037	9.037	9.212	9.037	9.270	3,747,270	9.2031	-0.64%
1999-07-22	0	31.20	31.00	31.30	31.00	31.20	234,000	7,293,880	31.170	9.095	9.037	9.124	9.037	9.095	802,726	9.0864	0.65%
1999-07-21	0	31.00	31.00	31.10	30.60	31.40	415,000	12,901,920	31.089	9.037	9.037	9.066	8.920	9.153	1,423,638	9.0626	0.00%
1999-07-20	0	31.00	31.00	31.10	30.40	31.30	434,200	13,435,520	30.943	9.037	9.037	9.066	8.862	9.124	1,489,503	9.0201	3.33%
1999-07-19	0	30.00	29.95	30.00	29.65	30.10	694,000	20,800,395	29.972	8.745	8.731	8.745	8.643	8.774	2,380,735	8.7370	0.17%
1999-07-16	0	29.95	29.95	30.00	29.95	30.40	680,924	20,444,158	30.024	8.731	8.731	8.745	8.731	8.862	2,335,878	8.7522	0.00%
1999-07-15	0	29.95	29.90	29.95	29.75	30.00	604,200	18,025,040	29.833	8.731	8.716	8.731	8.672	8.745	2,072,680	8.6965	0.67%
1999-07-14	0	29.75	29.70	29.75	29.65	30.60	788,600	23,694,180	30.046	8.672	8.658	8.672	8.643	8.920	2,705,256	8.7586	-3.72%
1999-07-13	0	30.90	30.70	30.90	30.70	31.40	235,462	7,332,816	31.142	9.008	8.949	9.008	8.949	9.153	807,742	9.0782	-1.28%
1999-07-12	0	31.30	31.30	31.60	31.20	31.40	108,300	3,390,880	31.310	9.124	9.124	9.212	9.095	9.153	371,518	9.1271	-0.32%
1999-07-09	0	31.40	31.40	31.60	30.70	31.70	275,681	8,606,271	31.218	9.153	9.153	9.212	8.949	9.241	945,711	9.1003	0.64%
1999-07-08	0	31.20	31.00	31.20	30.10	31.60	331,373	10,221,500	30.846	9.095	9.037	9.095	8.774	9.212	1,136,760	8.9918	1.96%
1999-07-07	0	30.60	30.50	30.80	30.60	33.10	892,143	28,702,722	32.173	8.920	8.891	8.978	8.920	9.649	3,060,455	9.3786	-8.11%
1999-07-06	0	33.30	33.20	33.30	32.90	33.60	765,852	25,502,413	33.299	9.707	9.678	9.707	9.591	9.795	2,627,220	9.7070	0.60%
1999-07-05	0	33.10	33.00	33.20	32.20	33.30	539,692	17,761,619	32.911	9.649	9.620	9.678	9.387	9.707	1,851,388	9.5937	2.48%
1999-07-02	0	32.30	32.30	32.50	29.60	32.40	876,122	27,269,749	31.126	9.416	9.416	9.474	8.629	9.445	3,005,496	9.0733	9.31%
1999-06-30	0	29.55	29.60	29.75	29.20	29.70	478,400	14,131,100	29.538	8.614	8.629	8.672	8.512	8.658	1,641,129	8.6106	0.51%
1999-06-29	0	29.40	29.20	29.40	28.65	29.40	70,074	2,026,956	28.926	8.570	8.512	8.570	8.352	8.570	240,386	8.4321	2.98%
1999-06-28	0	28.55	28.55	28.70	28.40	28.85	378,899	10,831,542	28.587	8.323	8.323	8.366	8.279	8.410	1,299,796	8.3333	-1.04%
1999-06-25	0	28.85	28.80	28.90	28.60	29.05	464,552	13,406,503	28.859	8.410	8.395	8.425	8.337	8.468	1,593,624	8.4126	0.70%
1999-06-24	0	28.65	28.55	28.60	27.60	29.25	1,475,105	42,058,689	28.512	8.352	8.323	8.337	8.046	8.527	5,060,280	8.3115	3.80%
1999-06-23	0	27.60	27.60	27.65	27.20	27.90	496,249	13,687,055	27.581	8.046	8.046	8.060	7.929	8.133	1,702,359	8.0401	-2.13%
1999-06-22	0	28.20	28.20	28.40	25.90	28.40	1,484,767	40,714,950	27.422	8.220	8.220	8.279	7.550	8.279	5,093,425	7.9936	10.59%
1999-06-21	0	25.50	25.50	25.80	25.20	25.95	817,837	21,050,300	25.739	7.433	7.433	7.521	7.346	7.565	2,805,552	7.5031	2.00%
1999-06-17	0	25.00	24.95	25.00	24.70	25.10	1,030,842	25,511,672	24.748	7.288	7.273	7.288	7.200	7.317	3,536,256	7.2143	3.31%
1999-06-16	0	24.20	24.20	24.40	23.70	24.40	210,200	5,032,860	23.943	7.054	7.054	7.113	6.909	7.113	721,081	6.9796	1.68%
1999-06-15	0	23.80	23.70	23.80	23.70	24.40	261,800	6,250,960	23.877	6.938	6.909	6.938	6.909	7.113	898,093	6.9603	-2.46%
1999-06-14	0	24.40	24.40	24.70	24.00	24.75	438,800	10,710,378	24.408	7.113	7.113	7.200	6.996	7.215	1,505,283	7.1152	-0.41%
1999-06-11	0	24.50	24.50	24.60	23.60	24.70	380,431	9,150,149	24.052	7.142	7.142	7.171	6.880	7.200	1,305,051	7.0113	3.81%
1999-06-10	0	23.60	23.60	23.65	23.40	23.80	586,000	13,823,580	23.590	6.880	6.880	6.894	6.821	6.938	2,010,246	6.8766	2.61%
1999-06-09	0	23.00	22.95	23.10	22.80	23.05	340,400	7,819,830	22.972	6.705	6.690	6.734	6.646	6.719	1,167,726	6.6966	-0.65%
1999-06-08	0	23.15	23.15	23.20	23.00	23.30	394,262	9,113,421	23.115	6.748	6.748	6.763	6.705	6.792	1,352,498	6.7382	1.09%
1999-06-07	0	22.90	22.90	22.95	22.50	23.00	308,485	6,982,790	22.636	6.676	6.676	6.690	6.559	6.705	1,058,244	6.5985	2.92%
1999-06-04	0	22.25	22.25	22.45	22.20	22.50	232,400	5,172,730	22.258	6.486	6.486	6.544	6.471	6.559	797,237	6.4883	0.00%
1999-06-03	0	22.25	22.15	22.25	22.10	22.55	205,600	4,583,760	22.295	6.486	6.457	6.486	6.442	6.573	705,301	6.4990	-1.77%
1999-06-02	0	22.65	22.55	22.60	22.45	22.90	492,893	11,185,963	22.695	6.603	6.573	6.588	6.544	6.676	1,690,847	6.6156	0.89%
1999-06-01	0	22.45	22.45	22.50	22.00	22.50	156,000	3,501,080	22.443	6.544	6.544	6.559	6.413	6.559	535,151	6.5422	2.75%
1999-05-31	0	21.85	21.85	22.10	21.75	22.05	521,000	11,424,856	21.929	6.369	6.369	6.442	6.340	6.428	1,787,266	6.3924	-1.13%
1999-05-28	0	22.10	22.00	22.10	21.80	22.20	720,200	15,871,396	22.037	6.442	6.413	6.442	6.355	6.471	2,470,613	6.4241	-1.78%
1999-05-27	0	22.50	22.40	22.50	22.40	22.80	884,800	19,928,580	22.523	6.559	6.530	6.559	6.530	6.646	3,035,266	6.5657	0.00%
1999-05-26	0	22.50	22.40	22.50	22.30	22.70	415,600	9,360,828	22.524	6.559	6.530	6.559	6.501	6.617	1,425,697	6.5658	-0.66%
1999-05-25	0	22.65	22.45	22.70	22.45	23.05	365,251	8,287,975	22.691	6.603	6.544	6.617	6.544	6.719	1,252,977	6.6146	-3.21%
1999-05-24	0	23.40	23.40	23.45	22.40	23.40	335,600	7,699,140	22.941	6.821	6.821	6.836	6.530	6.821	1,151,260	6.6876	4.00%
1999-05-21	0	22.50	22.50	22.55	22.00	22.75	1,392,000	31,198,146	22.412	6.559	6.559	6.573	6.413	6.632	4,775,192	6.5334	-0.88%
1999-05-20	0	22.70	22.65	22.80	22.65	23.30	567,200	13,046,399	23.001	6.617	6.603	6.646	6.603	6.792	1,945,753	6.7051	-1.30%
1999-05-19	0	23.00	22.90	23.00	22.85	23.45	1,005,400	23,251,804	23.127	6.705	6.676	6.705	6.661	6.836	3,448,978	6.7416	0.66%
1999-05-18	0	22.85	22.85	22.95	21.70	23.20	1,137,200	25,839,088	22.722	6.661	6.661	6.690	6.326	6.763	3,901,112	6.6235	5.30%
1999-05-17	0	21.70	21.65	21.70	21.65	23.70	1,303,600	30,025,860	23.033	6.326	6.311	6.326	6.311	6.909	4,471,940	6.7143	-9.39%
1999-05-14	0	23.95	23.85	23.95	23.20	24.10	679,214	16,227,409	23.891	6.982	6.952	6.982	6.763	7.025	2,330,012	6.9645	3.68%
1999-05-13	0	23.10	23.05	23.15	22.80	23.40	724,907	16,790,530	23.162	6.734	6.719	6.748	6.646	6.821	2,486,760	6.7520	-1.28%
1999-05-12	0	23.40	23.40	23.60	23.30	23.85	1,099,618	25,925,458	23.577	6.821	6.821	6.880	6.792	6.952	3,772,189	6.8728	0.00%
1999-05-11	0	23.40	23.40	23.45	23.35	24.00	1,234,268	28,997,758	23.494	6.821	6.821	6.836	6.807	6.996	4,234,099	6.8486	-2.30%
1999-05-10	0	23.95	23.80	23.95	23.50	24.95	617,577	14,835,641	24.022	6.982	6.938	6.982	6.850	7.273	2,118,569	7.0027	-3.43%
1999-05-07	0	24.80	-	24.60	24.80	26.00	678,126	17,325,183	25.549	7.229	-	7.171	7.229	7.579	2,326,280	7.4476	-1.98%
1999-05-06	0	25.30	25.20	25.40	24.80	26.30	1,336,336	34,300,830	25.668	7.375	7.346	7.404	7.229	7.667	4,584,239	7.4823	-4.53%
1999-05-05	0	26.50	-	26.50	26.30	26.90	529,298	14,144,697	26.724	7.725	-	7.725	7.667	7.842	1,815,732	7.7901	-1.49%
1999-05-04	0	26.90	26.90	26.95	26.00	28.00	1,406,358	37,651,442	26.772	7.842	7.842	7.856	7.579	8.162	4,824,446	7.8043	4.06%
1999-05-03	0	25.85	25.85	26.00	24.80	26.00	1,416,800	35,854,040	25.306	7.535	7.535	7.579	7.229	7.579	4,860,267	7.3770	5.73%
1999-04-30	0	24.45	24.45	24.55	24.00	24.50	431,400	10,477,020	24.286	7.127	7.127	7.156	6.996	7.142	1,479,898	7.0796	2.30%
1999-04-29	0	23.90	23.90	24.15	23.50	24.30	485,200	11,565,580	23.837	6.967	6.967	7.040	6.850	7.084	1,664,456	6.9486	0.21%
1999-04-28	0	23.85	23.80	25.00	23.75	25.70	626,230	15,234,970	24.328	6.952	6.938	7.288	6.923	7.492	2,148,253	7.0918	-5.36%
1999-04-27	0	25.20	25.05	25.20	24.70	26.30	658,681	16,686,651	25.333	7.346	7.302	7.346	7.200	7.667	2,259,575	7.3849	-2.51%
1999-04-26	0	25.85	25.85	25.90	24.60	26.15	1,331,899	34,279,900	25.738	7.535	7.535	7.550	7.171	7.623	4,569,018	7.5027	6.38%
1999-04-23	0	24.30	24.25	24.30	24.00	26.40	594,600	15,040,600	25.295	7.084	7.069	7.084	6.996	7.696	2,039,748	7.3738	-6.18%
1999-04-22	0	25.90	25.75	25.95	24.80	26.20	800,346	20,701,388	25.866	7.550	7.506	7.565	7.229	7.637	2,745,550	7.5400	4.44%
1999-04-21	0	24.80	24.70	24.85	23.90	25.10	801,152	19,519,834	24.365	7.229	7.200	7.244	6.967	7.317	2,748,315	7.1025	4.20%
1999-04-20	0	23.80	23.40	23.80	23.60	25.60	892,000	22,470,350	25.191	6.938	6.821	6.938	6.880	7.463	3,059,965	7.3433	-6.11%
1999-04-19	0	25.35	25.30	25.35	24.20	28.50	1,538,938	41,388,474	26.894	7.390	7.375	7.390	7.054	8.308	5,279,256	7.8398	-7.65%
1999-04-16	0	27.45	27.45	27.70	24.30	27.80	884,700	22,381,958	25.299	8.002	8.002	8.075	7.084	8.104	3,034,923	7.3748	12.50%
1999-04-15	0	24.40	24.30	24.40	23.70	24.40	1,553,007	37,310,582	24.025	7.113	7.084	7.113	6.909	7.113	5,327,519	7.0034	2.95%
1999-04-14	0	23.70	23.65	23.70	23.55	24.10	1,842,400	43,788,928	23.767	6.909	6.894	6.909	6.865	7.025	6,320,268	6.9283	0.64%
1999-04-13	0	23.55	23.55	23.70	23.20	24.10	993,014	23,487,374	23.653	6.865	6.865	6.909	6.763	7.025	3,406,489	6.8949	-1.46%
1999-04-12	0	23.90	23.90	24.10	22.70	24.70	956,083	22,921,177	23.974	6.967	6.967	7.025	6.617	7.200	3,279,799	6.9886	3.02%
1999-04-09	0	23.20	23.30	23.40	22.35	23.30	1,184,006	26,884,481	22.706	6.763	6.792	6.821	6.515	6.792	4,061,678	6.6191	0.87%
1999-04-08	0	23.00	22.70	23.00	22.20	23.00	1,062,325	24,115,126	22.700	6.705	6.617	6.705	6.471	6.705	3,644,257	6.6173	4.55%
1999-04-07	0	22.00	22.00	22.05	20.40	22.10	1,469,230	31,638,014	21.534	6.413	6.413	6.428	5.947	6.442	5,040,126	6.2772	9.73%
1999-04-01	0	20.05	20.00	20.15	19.10	20.20	1,683,600	33,496,796	19.896	5.845	5.830	5.874	5.568	5.888	5,775,512	5.7998	4.97%
1999-03-31	0	19.10	19.00	19.10	18.45	19.10	526,800	9,937,008	18.863	5.568	5.539	5.568	5.378	5.568	1,807,163	5.4987	3.24%
1999-03-30	0	18.50	18.45	18.55	18.45	18.70	770,000	14,263,560	18.524	5.393	5.378	5.407	5.378	5.451	2,641,449	5.3999	0.27%
1999-03-29	0	18.45	18.40	18.55	18.35	19.10	284,112	5,274,616	18.565	5.378	5.364	5.407	5.349	5.568	974,633	5.4119	-3.40%
1999-03-26	0	19.10	19.10	19.25	19.10	19.60	259,282	5,014,098	19.338	5.568	5.568	5.612	5.568	5.714	889,455	5.6373	-1.29%
1999-03-25	0	19.65	19.60	19.70	19.40	19.65	324,200	6,329,926	19.525	5.641	5.626	5.655	5.569	5.641	1,129,396	5.6047	1.29%
1999-03-24	0	19.40	19.40	19.50	19.00	19.50	308,600	5,910,700	19.153	5.569	5.569	5.598	5.454	5.598	1,075,051	5.4981	0.52%
1999-03-23	0	19.30	19.30	19.45	18.95	19.45	448,200	8,557,340	19.093	5.540	5.540	5.583	5.440	5.583	1,561,367	5.4807	1.05%
1999-03-22	0	19.10	19.05	19.15	18.95	19.20	199,600	3,802,080	19.048	5.483	5.468	5.497	5.440	5.511	695,334	5.4680	0.00%
1999-03-19	0	19.10	19.10	19.15	18.80	19.15	344,000	6,523,182	18.963	5.483	5.483	5.497	5.397	5.497	1,198,372	5.4434	2.69%
1999-03-18	0	18.60	18.60	18.70	18.50	19.00	582,240	10,910,792	18.739	5.339	5.339	5.368	5.311	5.454	2,028,314	5.3792	-0.27%
1999-03-17	0	18.65	18.60	18.65	18.55	18.90	219,200	4,101,720	18.712	5.354	5.339	5.354	5.325	5.425	763,614	5.3715	0.27%
1999-03-16	0	18.60	18.60	18.65	18.00	19.20	1,008,400	18,787,540	18.631	5.339	5.339	5.354	5.167	5.511	3,512,902	5.3482	3.33%
1999-03-15	0	18.00	18.00	18.05	17.60	18.30	1,006,800	17,992,840	17.871	5.167	5.167	5.181	5.052	5.253	3,507,328	5.1301	2.56%
1999-03-12	0	17.55	17.55	17.60	17.45	17.90	906,000	15,926,680	17.579	5.038	5.038	5.052	5.009	5.138	3,156,177	5.0462	2.03%
1999-03-11	0	17.20	16.90	17.20	16.50	17.30	1,390,600	23,839,680	17.143	4.937	4.851	4.937	4.736	4.966	4,844,349	4.9211	2.69%
1999-03-10	0	16.75	16.75	16.80	16.55	16.90	371,600	6,208,660	16.708	4.808	4.808	4.823	4.751	4.851	1,294,520	4.7961	-0.89%
1999-03-09	0	16.90	16.70	16.90	16.40	16.90	276,124	4,626,553	16.755	4.851	4.794	4.851	4.708	4.851	961,916	4.8097	3.05%
1999-03-08	0	16.40	16.30	16.40	16.25	17.20	745,600	12,526,400	16.800	4.708	4.679	4.708	4.665	4.937	2,597,401	4.8227	2.50%
1999-03-05	0	16.00	16.00	16.05	15.00	16.00	796,800	12,366,716	15.520	4.593	4.593	4.607	4.306	4.593	2,775,764	4.4552	0.63%
1999-03-04	0	15.90	15.90	15.95	15.90	16.70	356,075	5,767,518	16.197	4.564	4.564	4.579	4.564	4.794	1,240,437	4.6496	-4.79%
1999-03-03	0	16.70	16.60	16.70	16.60	17.00	234,000	3,908,180	16.702	4.794	4.765	4.794	4.765	4.880	815,172	4.7943	-1.76%
1999-03-02	0	17.00	16.80	17.00	16.50	17.30	1,330,200	22,518,580	16.929	4.880	4.823	4.880	4.736	4.966	4,633,937	4.8595	1.80%
1999-03-01	0	16.70	16.60	16.75	15.20	16.75	1,193,600	19,245,424	16.124	4.794	4.765	4.808	4.363	4.808	4,158,072	4.6284	10.96%
1999-02-26	0	15.05	15.00	15.05	14.70	15.15	610,200	9,140,620	14.980	4.320	4.306	4.320	4.220	4.349	2,125,717	4.3000	0.00%
1999-02-25	0	15.05	15.05	15.10	14.85	15.15	588,000	8,822,808	15.005	4.320	4.320	4.335	4.263	4.349	2,048,380	4.3072	1.35%
1999-02-24	0	14.85	14.80	14.85	14.45	15.10	798,800	11,739,612	14.697	4.263	4.248	4.263	4.148	4.335	2,782,731	4.2187	2.77%
1999-02-23	0	14.45	14.45	14.55	14.20	14.55	472,800	6,791,880	14.365	4.148	4.148	4.177	4.076	4.177	1,647,065	4.1236	1.76%
1999-02-22	0	14.20	14.20	14.25	14.20	14.60	538,000	7,731,913	14.372	4.076	4.076	4.091	4.076	4.191	1,874,198	4.1255	-2.74%
1999-02-19	0	14.60	14.60	14.65	14.40	14.75	233,200	3,410,360	14.624	4.191	4.191	4.205	4.134	4.234	812,385	4.1980	-0.68%
1999-02-15	0	14.70	14.70	14.80	14.40	14.85	543,600	7,925,134	14.579	4.220	4.220	4.248	4.134	4.263	1,893,706	4.1850	1.38%
1999-02-12	0	14.50	14.50	14.70	14.20	14.70	966,800	14,000,010	14.481	4.162	4.162	4.220	4.076	4.220	3,367,982	4.1568	3.20%
1999-02-11	0	14.05	14.00	14.05	13.60	14.20	419,400	5,884,888	14.032	4.033	4.019	4.033	3.904	4.076	1,461,038	4.0279	4.07%
1999-02-10	0	13.50	13.50	13.65	13.35	13.70	382,800	5,173,806	13.516	3.875	3.875	3.918	3.832	3.933	1,333,537	3.8798	-1.46%
1999-02-09	0	13.70	13.65	13.80	13.15	13.70	253,800	3,440,740	13.557	3.933	3.918	3.961	3.775	3.933	884,148	3.8916	1.11%
1999-02-08	0	13.55	13.50	13.55	13.55	13.90	247,257	3,407,584	13.782	3.890	3.875	3.890	3.890	3.990	861,354	3.9561	-0.37%
1999-02-05	0	13.60	13.55	13.60	13.50	13.85	424,400	5,796,716	13.659	3.904	3.890	3.904	3.875	3.976	1,478,456	3.9208	-1.45%
1999-02-04	0	13.80	13.85	13.90	13.80	14.50	593,400	8,302,180	13.991	3.961	3.976	3.990	3.961	4.162	2,067,191	4.0162	-2.13%
1999-02-03	0	14.10	14.05	14.10	14.00	15.15	516,000	7,489,940	14.515	4.047	4.033	4.047	4.019	4.349	1,797,558	4.1667	-6.31%
1999-02-02	0	15.05	15.00	15.10	14.70	15.35	732,800	10,981,280	14.985	4.320	4.306	4.335	4.220	4.406	2,552,811	4.3016	1.69%
1999-02-01	0	14.80	14.70	14.80	14.00	14.85	399,200	5,790,820	14.506	4.248	4.220	4.248	4.019	4.263	1,390,669	4.1641	1.72%
1999-01-29	0	14.55	14.45	14.55	14.50	15.50	907,400	13,485,240	14.861	4.177	4.148	4.177	4.162	4.449	3,161,054	4.2661	-2.02%
1999-01-28	0	14.85	14.90	14.95	14.80	15.55	745,000	11,279,424	15.140	4.263	4.277	4.291	4.248	4.464	2,595,311	4.3461	-6.60%
1999-01-27	0	15.90	15.90	15.95	14.50	16.05	1,711,900	26,333,140	15.382	4.564	4.564	4.579	4.162	4.607	5,963,642	4.4156	11.19%
1999-01-26	0	14.30	14.25	14.30	13.50	14.30	1,774,400	24,642,038	13.888	4.105	4.091	4.105	3.875	4.105	6,181,369	3.9865	7.52%
1999-01-25	0	13.30	13.35	13.40	12.55	13.35	2,919,668	37,744,872	12.928	3.818	3.832	3.847	3.603	3.832	10,171,070	3.7110	-3.62%
1999-01-22	0	13.80	13.70	13.80	13.60	15.15	2,028,700	28,986,541	14.288	3.961	3.933	3.961	3.904	4.349	7,067,259	4.1015	-10.10%
1999-01-21	0	15.35	15.35	15.40	15.00	16.95	2,213,800	35,127,080	15.867	4.406	4.406	4.421	4.306	4.866	7,712,080	4.5548	-11.78%
1999-01-20	0	17.40	17.35	17.45	16.60	18.05	1,487,250	25,908,650	17.421	4.995	4.980	5.009	4.765	5.181	5,181,042	5.0007	-3.60%
1999-01-19	0	18.05	18.00	18.05	18.05	18.90	898,800	16,567,036	18.432	5.181	5.167	5.181	5.181	5.425	3,131,095	5.2911	-3.48%
1999-01-18	0	18.70	18.65	18.70	18.20	18.75	776,400	14,444,660	18.605	5.368	5.354	5.368	5.224	5.382	2,704,697	5.3406	4.76%
1999-01-15	0	17.85	17.80	17.85	17.20	17.95	474,000	8,379,160	17.678	5.124	5.110	5.124	4.937	5.153	1,651,245	5.0745	1.13%
1999-01-14	0	17.65	17.65	17.90	16.30	18.00	1,278,400	22,185,928	17.354	5.067	5.067	5.138	4.679	5.167	4,453,484	4.9817	-4.34%
1999-01-13	0	18.45	18.40	18.50	18.35	19.45	875,200	16,367,600	18.702	5.296	5.282	5.311	5.267	5.583	3,048,881	5.3684	-6.35%
1999-01-12	0	19.70	19.70	19.75	19.50	19.75	214,800	4,226,448	19.676	5.655	5.655	5.669	5.598	5.669	748,286	5.6482	-0.51%
1999-01-11	0	19.80	19.80	19.85	19.55	20.05	404,200	8,027,838	19.861	5.684	5.684	5.698	5.612	5.755	1,408,087	5.7012	-0.75%
1999-01-08	0	19.95	19.85	19.95	19.85	20.40	1,371,200	27,554,328	20.095	5.727	5.698	5.727	5.698	5.856	4,776,766	5.7684	-1.97%
1999-01-07	0	20.35	20.10	20.35	19.60	20.60	2,083,300	42,064,810	20.191	5.842	5.770	5.842	5.626	5.913	7,257,465	5.7961	7.11%
1999-01-06	0	19.00	18.95	19.05	18.50	19.00	489,600	9,148,260	18.685	5.454	5.440	5.468	5.311	5.454	1,705,590	5.3637	4.11%
1999-01-05	0	18.25	18.25	18.45	18.10	18.50	686,600	12,571,240	18.309	5.239	5.239	5.296	5.196	5.311	2,391,867	5.2558	-0.54%
1999-01-04	0	18.35	18.35	18.40	18.25	18.70	123,600	2,269,800	18.364	5.267	5.267	5.282	5.239	5.368	430,578	5.2715	-3.42%
1998-12-31	0	19.00	18.80	19.00	18.50	19.00	68,400	1,284,440	18.778	5.454	5.397	5.454	5.311	5.454	238,281	5.3904	0.53%
1998-12-30	0	18.90	18.65	18.90	18.80	18.90	287,620	5,434,364	18.894	5.425	5.354	5.425	5.397	5.425	1,001,964	5.4237	0.00%
1998-12-29	0	18.90	18.90	19.00	18.75	18.90	29,200	549,780	18.828	5.425	5.425	5.454	5.382	5.425	101,722	5.4047	-0.79%
1998-12-28	0	19.05	19.05	19.20	18.90	19.10	67,200	1,275,680	18.983	5.468	5.468	5.511	5.425	5.483	234,101	5.4493	0.26%
1998-12-24	0	19.00	18.95	19.15	18.95	19.10	70,000	1,330,700	19.010	5.454	5.440	5.497	5.440	5.483	243,855	5.4569	1.33%
1998-12-23	0	18.75	18.70	18.80	18.30	19.05	401,300	7,488,440	18.660	5.382	5.368	5.397	5.253	5.468	1,397,984	5.3566	-2.09%
1998-12-22	0	19.15	19.10	19.20	19.00	19.20	486,240	9,272,966	19.071	5.497	5.483	5.511	5.454	5.511	1,693,885	5.4744	-0.52%
1998-12-21	0	19.25	19.25	19.30	18.75	19.60	677,000	13,034,940	19.254	5.526	5.526	5.540	5.382	5.626	2,358,424	5.5270	1.58%
1998-12-18	0	18.95	18.95	19.00	18.95	19.30	150,176	2,856,311	19.020	5.440	5.440	5.454	5.440	5.540	523,159	5.4597	-0.52%
1998-12-17	0	19.05	18.95	19.10	18.70	19.15	189,600	3,584,140	18.904	5.468	5.440	5.483	5.368	5.497	660,498	5.4264	-1.55%
1998-12-16	0	19.35	19.30	19.35	19.10	19.50	617,600	11,803,343	19.112	5.555	5.540	5.555	5.483	5.598	2,151,496	5.4861	2.11%
1998-12-15	0	18.95	18.95	19.00	18.60	19.05	713,400	13,422,600	18.815	5.440	5.440	5.454	5.339	5.468	2,485,228	5.4010	2.43%
1998-12-14	0	18.50	18.40	18.55	18.05	19.25	800,200	14,884,140	18.601	5.311	5.282	5.325	5.181	5.526	2,787,608	5.3394	-5.85%
1998-12-11	0	19.65	19.60	19.65	19.50	20.10	534,400	10,485,000	19.620	5.641	5.626	5.641	5.598	5.770	1,861,657	5.6321	-2.48%
1998-12-10	0	20.15	20.05	20.15	19.85	20.15	572,000	11,452,560	20.022	5.784	5.755	5.784	5.698	5.784	1,992,642	5.7474	1.00%
1998-12-09	0	19.95	19.95	20.00	19.90	20.40	1,650,069	33,074,312	20.044	5.727	5.727	5.741	5.712	5.856	5,748,245	5.7538	-1.24%
1998-12-08	0	20.20	20.00	20.30	19.55	20.60	1,604,000	32,381,680	20.188	5.799	5.741	5.827	5.612	5.913	5,587,757	5.7951	1.00%
1998-12-07	0	20.00	20.00	20.20	19.20	20.50	1,981,137	39,622,474	20.000	5.741	5.741	5.799	5.511	5.885	6,901,566	5.7411	8.70%
1998-12-04	0	18.40	18.40	18.45	18.15	18.95	773,020	14,341,996	18.553	5.282	5.282	5.296	5.210	5.440	2,692,923	5.3258	1.10%
1998-12-03	0	18.20	18.20	18.30	17.35	18.30	1,078,800	19,117,412	17.721	5.224	5.224	5.253	4.980	5.253	3,758,150	5.0869	1.68%
1998-12-02	0	17.90	17.80	17.90	17.70	18.75	937,600	17,048,564	18.183	5.138	5.110	5.138	5.081	5.382	3,266,260	5.2196	-1.92%
1998-12-01	0	18.25	18.15	18.20	17.90	18.80	900,800	16,451,820	18.264	5.239	5.210	5.224	5.138	5.397	3,138,062	5.2427	-5.19%
1998-11-30	0	19.25	19.25	19.30	18.95	19.60	953,000	18,234,936	19.134	5.526	5.526	5.540	5.440	5.626	3,319,908	5.4926	-2.53%
1998-11-27	0	19.75	19.50	19.75	18.70	19.75	646,109	12,439,769	19.253	5.669	5.598	5.669	5.368	5.669	2,250,811	5.5268	0.77%
1998-11-26	0	19.60	19.50	19.60	18.30	20.50	1,437,400	28,815,128	20.047	5.626	5.598	5.626	5.253	5.885	5,007,383	5.7545	-3.45%
1998-11-25	0	20.30	20.25	20.40	20.20	20.80	2,483,600	50,753,905	20.436	5.827	5.813	5.856	5.799	5.971	8,651,966	5.8662	-1.22%
1998-11-24	0	20.55	20.35	20.55	19.00	21.20	2,893,423	58,815,794	20.327	5.899	5.842	5.899	5.454	6.086	10,079,642	5.8351	9.02%
1998-11-23	0	18.85	18.70	18.85	18.00	18.85	1,234,800	22,836,400	18.494	5.411	5.368	5.411	5.167	5.411	4,301,598	5.3088	5.31%
1998-11-20	0	17.90	17.90	18.00	17.70	18.60	1,194,800	21,654,480	18.124	5.138	5.138	5.167	5.081	5.339	4,162,252	5.2026	-1.65%
1998-11-19	0	18.20	18.20	18.25	17.60	18.30	3,546,582	63,541,693	17.916	5.224	5.224	5.239	5.052	5.253	12,355,012	5.1430	4.60%
1998-11-18	0	17.40	17.40	17.50	16.30	18.10	4,048,200	70,462,500	17.406	4.995	4.995	5.023	4.679	5.196	14,102,468	4.9965	9.78%
1998-11-17	0	15.85	15.85	15.90	15.50	16.15	1,761,600	27,973,080	15.879	4.550	4.550	4.564	4.449	4.636	6,136,779	4.5583	1.60%
1998-11-16	0	15.60	15.50	15.60	15.30	15.75	932,800	14,538,390	15.586	4.478	4.449	4.478	4.392	4.521	3,249,539	4.4740	1.63%
1998-11-13	0	15.35	15.30	15.35	15.15	15.60	845,200	12,980,380	15.358	4.406	4.392	4.406	4.349	4.478	2,944,372	4.4085	-0.32%
1998-11-12	0	15.40	15.35	15.40	15.25	16.00	1,110,800	17,371,820	15.639	4.421	4.406	4.421	4.378	4.593	3,869,626	4.4893	-1.28%
1998-11-11	0	15.60	15.55	15.60	14.80	15.60	1,118,200	17,147,820	15.335	4.478	4.464	4.478	4.248	4.478	3,895,405	4.4021	6.48%
1998-11-10	0	14.65	14.60	14.65	14.30	15.45	1,793,200	26,732,880	14.908	4.205	4.191	4.205	4.105	4.435	6,246,862	4.2794	-6.69%
1998-11-09	0	15.70	15.65	15.80	15.10	16.10	1,507,304	23,761,212	15.764	4.507	4.492	4.535	4.335	4.622	5,250,903	4.5252	2.61%
1998-11-06	0	15.30	15.25	15.30	15.20	16.40	2,071,200	32,455,820	15.670	4.392	4.378	4.392	4.363	4.708	7,215,313	4.4982	-2.55%
1998-11-05	0	15.70	15.90	15.95	15.70	17.00	1,116,000	18,249,116	16.352	4.507	4.564	4.579	4.507	4.880	3,887,741	4.6940	-7.10%
1998-11-04	0	16.90	16.90	17.00	15.20	17.20	3,190,600	51,393,260	16.108	4.851	4.851	4.880	4.363	4.937	11,114,899	4.6238	10.82%
1998-11-03	0	15.25	15.25	15.30	14.50	15.35	2,742,400	41,292,580	15.057	4.378	4.378	4.392	4.162	4.406	9,553,532	4.3222	5.90%
1998-11-02	0	14.40	14.40	14.45	13.80	14.45	1,814,400	25,672,820	14.149	4.134	4.134	4.148	3.961	4.148	6,320,715	4.0617	5.88%
1998-10-30	0	13.60	13.60	13.70	13.35	14.05	2,295,600	31,277,100	13.625	3.904	3.904	3.933	3.832	4.033	7,997,042	3.9111	3.03%
1998-10-29	0	13.20	13.20	13.25	12.45	13.30	2,726,400	35,022,720	12.846	3.789	3.789	3.803	3.574	3.818	9,497,794	3.6875	2.33%
1998-10-27	0	12.90	12.75	12.85	12.60	13.20	1,717,600	21,971,180	12.792	3.703	3.660	3.689	3.617	3.789	5,983,499	3.6720	3.61%
1998-10-26	0	12.45	12.40	12.45	12.30	12.85	2,055,600	25,773,251	12.538	3.574	3.559	3.574	3.531	3.689	7,160,969	3.5991	0.81%
1998-10-23	0	12.35	12.25	12.40	11.20	12.70	4,384,800	52,166,220	11.897	3.545	3.516	3.559	3.215	3.646	15,275,061	3.4151	-0.40%
1998-10-22	0	12.40	12.40	12.45	12.30	13.95	2,253,075	29,574,403	13.126	3.559	3.559	3.574	3.531	4.004	7,848,900	3.7680	-10.47%
1998-10-21	0	13.85	13.80	13.85	13.85	14.65	4,931,212	69,876,782	14.170	3.976	3.961	3.976	3.976	4.205	17,178,563	4.0677	-0.72%
1998-10-20	0	13.95	13.95	14.00	12.90	14.20	3,500,423	47,711,624	13.630	4.004	4.004	4.019	3.703	4.076	12,194,211	3.9126	8.14%
1998-10-19	0	12.90	12.80	12.85	12.05	13.10	3,616,468	45,996,327	12.719	3.703	3.674	3.689	3.459	3.760	12,598,470	3.6509	4.88%
1998-10-16	0	12.30	12.20	12.30	10.90	13.00	6,220,800	76,226,840	12.254	3.531	3.502	3.531	3.129	3.732	21,671,022	3.5175	16.59%
1998-10-15	0	10.55	10.55	10.60	10.30	10.80	2,010,400	21,147,140	10.519	3.028	3.028	3.043	2.957	3.100	7,003,508	3.0195	-0.47%
1998-10-14	0	10.60	10.55	10.60	9.650	11.00	5,657,200	58,950,780	10.420	3.043	3.028	3.043	2.770	3.158	19,707,643	2.9913	8.72%
1998-10-13	0	9.750	9.650	9.750	9.100	10.00	3,306,800	31,396,560	9.4945	2.799	2.770	2.799	2.612	2.871	11,519,698	2.7255	1.56%
1998-10-12	0	9.600	9.550	9.600	8.400	9.700	8,553,200	78,393,640	9.1654	2.756	2.741	2.756	2.411	2.784	29,796,262	2.6310	15.66%
1998-10-09	0	8.300	8.250	8.300	7.850	8.350	5,322,000	43,544,240	8.1819	2.383	2.368	2.383	2.253	2.397	18,539,928	2.3487	9.21%
1998-10-08	0	7.600	7.600	7.800	7.350	7.900	4,168,000	32,180,970	7.7210	2.182	2.182	2.239	2.110	2.268	14,519,808	2.2163	4.11%
1998-10-07	0	7.300	7.250	7.300	7.200	7.600	1,131,400	8,306,230	7.3416	2.096	2.081	2.096	2.067	2.182	3,941,389	2.1074	2.10%
1998-10-05	0	7.150	7.100	7.200	7.000	7.350	1,254,800	9,012,940	7.1828	2.052	2.038	2.067	2.009	2.110	4,371,270	2.0619	-7.74%
1998-09-30	0	7.750	7.700	7.800	7.000	7.800	2,526,800	18,829,850	7.4521	2.225	2.210	2.239	2.009	2.239	8,802,459	2.1392	10.71%
1998-09-29	0	7.000	6.950	7.000	6.850	7.050	776,400	5,416,240	6.9761	2.009	1.995	2.009	1.966	2.024	2,704,697	2.0025	2.94%
1998-09-28	0	6.800	6.800	6.900	6.800	7.150	1,064,200	7,473,900	7.0230	1.952	1.952	1.981	1.952	2.052	3,707,289	2.0160	-1.45%
1998-09-25	0	6.900	6.800	6.900	6.800	7.000	1,519,421	10,505,279	6.9140	1.981	1.952	1.981	1.952	2.009	5,293,114	1.9847	-3.50%
1998-09-24	0	7.150	7.100	7.150	6.600	7.250	2,792,800	19,874,000	7.1162	2.052	2.038	2.052	1.895	2.081	9,729,107	2.0427	7.52%
1998-09-23	0	6.650	6.600	6.650	6.600	6.850	1,159,200	7,767,160	6.7004	1.909	1.895	1.909	1.895	1.966	4,038,235	1.9234	-2.21%
1998-09-22	0	6.800	6.750	6.850	6.700	7.100	882,000	6,076,080	6.8890	1.952	1.938	1.966	1.923	2.038	3,072,570	1.9775	-0.73%
1998-09-21	0	6.850	6.850	6.900	6.800	7.000	704,800	4,850,380	6.8819	1.966	1.966	1.981	1.952	2.009	2,455,269	1.9755	-5.52%
1998-09-18	0	7.250	7.250	7.300	7.050	7.350	727,600	5,213,820	7.1658	2.081	2.081	2.096	2.024	2.110	2,534,696	2.0570	-3.33%
1998-09-17	0	7.500	7.500	7.550	7.350	7.700	876,400	6,568,400	7.4948	2.153	2.153	2.167	2.110	2.210	3,053,061	2.1514	-3.23%
1998-09-16	0	7.750	7.700	7.750	7.700	7.850	891,950	6,924,940	7.7638	2.225	2.210	2.225	2.210	2.253	3,107,232	2.2287	0.00%
1998-09-15	0	7.750	7.750	7.800	7.600	7.900	1,461,600	11,351,680	7.7666	2.225	2.225	2.239	2.182	2.268	5,091,687	2.2295	0.65%
1998-09-14	0	7.700	7.650	7.700	7.500	7.900	1,392,800	10,662,120	7.6552	2.210	2.196	2.210	2.153	2.268	4,852,013	2.1975	1.32%
1998-09-11	0	7.600	7.550	7.600	7.550	7.850	2,574,400	19,809,660	7.6949	2.182	2.167	2.182	2.167	2.253	8,968,281	2.2089	-4.40%
1998-09-10	0	7.950	7.900	7.950	7.650	8.150	3,365,600	26,908,720	7.9952	2.282	2.268	2.282	2.196	2.340	11,724,536	2.2951	0.00%
1998-09-09	0	7.950	7.900	7.950	7.800	8.750	3,681,400	30,454,072	8.2724	2.282	2.268	2.282	2.239	2.512	12,824,669	2.3746	-4.79%
1998-09-08	0	8.350	8.350	8.400	7.900	8.900	9,561,200	80,638,780	8.4340	2.397	2.397	2.411	2.268	2.555	33,307,771	2.4210	5.70%
1998-09-07	0	7.900	7.850	7.950	6.600	7.900	8,081,423	59,081,789	7.3108	2.268	2.253	2.282	1.895	2.268	28,152,762	2.0986	28.46%
1998-09-04	0	6.150	6.100	6.150	5.600	6.150	2,024,000	11,950,120	5.9042	1.765	1.751	1.765	1.608	1.765	7,050,886	1.6948	6.03%
1998-09-03	0	5.800	5.750	5.800	5.550	5.950	1,677,600	9,649,900	5.7522	1.665	1.651	1.665	1.593	1.708	5,844,153	1.6512	1.75%
1998-09-02	0	5.700	5.700	5.750	5.700	6.100	1,336,400	7,833,800	5.8619	1.636	1.636	1.651	1.636	1.751	4,655,535	1.6827	-3.39%
1998-09-01	0	5.900	5.850	5.900	5.600	6.000	609,300	3,581,905	5.8787	1.694	1.679	1.694	1.608	1.722	2,122,581	1.6875	0.00%
1998-08-31	0	5.900	5.850	5.900	5.700	6.300	3,049,600	18,166,620	5.9571	1.694	1.679	1.694	1.636	1.808	10,623,706	1.7100	-0.84%
1998-08-28	0	5.950	5.950	6.000	5.600	6.250	2,803,400	16,496,400	5.8844	1.708	1.708	1.722	1.608	1.794	9,766,034	1.6892	-4.80%
1998-08-27	0	6.250	6.200	6.300	6.200	6.750	3,610,650	23,292,089	6.4509	1.794	1.780	1.808	1.780	1.938	12,578,202	1.8518	-8.09%
1998-08-26	0	6.800	6.800	6.850	6.800	7.100	2,322,000	16,095,040	6.9315	1.952	1.952	1.966	1.952	2.038	8,089,010	1.9897	-4.90%
1998-08-25	0	7.150	7.100	7.150	7.150	7.450	1,272,000	9,252,640	7.2741	2.052	2.038	2.052	2.052	2.139	4,431,189	2.0881	-3.38%
1998-08-24	0	7.400	7.350	7.400	7.200	8.000	1,235,400	9,190,580	7.4394	2.124	2.110	2.124	2.067	2.296	4,303,688	2.1355	-9.20%
1998-08-21	0	8.150	8.150	8.200	8.100	8.400	421,200	3,452,640	8.1972	2.340	2.340	2.354	2.325	2.411	1,467,309	2.3530	-1.81%
1998-08-20	0	8.600	8.550	8.600	8.400	8.700	1,729,600	14,793,880	8.5534	2.383	2.369	2.383	2.327	2.410	6,243,084	2.3696	2.38%
1998-08-19	0	8.400	8.300	8.400	8.400	8.650	1,061,700	9,042,780	8.5173	2.327	2.299	2.327	2.327	2.396	3,832,263	2.3596	0.00%
1998-08-18	0	8.400	8.350	8.550	8.400	8.750	193,600	1,647,540	8.5100	2.327	2.313	2.369	2.327	2.424	698,810	2.3576	-6.15%
1998-08-14	0	8.950	8.700	8.850	8.500	8.950	558,800	4,859,400	8.6961	2.480	2.410	2.452	2.355	2.480	2,017,019	2.4092	4.68%
1998-08-13	0	8.550	8.550	8.600	8.300	8.550	202,000	1,702,340	8.4274	2.369	2.369	2.383	2.299	2.369	729,130	2.3348	1.79%
1998-08-12	0	8.400	8.400	8.550	8.200	8.500	308,400	2,585,440	8.3834	2.327	2.327	2.369	2.272	2.355	1,113,186	2.3226	-0.59%
1998-08-11	0	8.450	8.400	8.450	8.450	8.650	435,000	3,711,460	8.5321	2.341	2.327	2.341	2.341	2.396	1,570,156	2.3638	-2.31%
1998-08-10	0	8.650	8.700	8.750	8.600	8.700	394,800	3,383,809	8.5709	2.396	2.410	2.424	2.383	2.410	1,425,052	2.3745	1.17%
1998-08-07	0	8.550	8.550	8.600	8.250	8.600	312,000	2,635,096	8.4458	2.369	2.369	2.383	2.286	2.383	1,126,181	2.3399	1.18%
1998-08-06	0	8.450	8.450	8.500	8.300	8.700	233,200	1,979,180	8.4870	2.341	2.341	2.355	2.299	2.410	841,748	2.3513	-2.31%
1998-08-05	0	8.650	8.650	8.700	8.350	8.800	246,557	2,132,427	8.6488	2.396	2.396	2.410	2.313	2.438	889,961	2.3961	1.76%
1998-08-04	0	8.500	8.500	8.700	8.300	8.700	436,400	3,712,780	8.5077	2.355	2.355	2.410	2.299	2.410	1,575,209	2.3570	0.59%
1998-08-03	0	8.450	8.450	8.600	8.300	8.600	608,250	5,153,230	8.4722	2.341	2.341	2.383	2.299	2.383	2,195,511	2.3472	-4.52%
1998-07-31	0	8.850	8.800	8.900	8.750	9.000	415,773	3,683,231	8.8588	2.452	2.438	2.466	2.424	2.493	1,500,755	2.4543	0.57%
1998-07-30	0	8.800	8.750	8.800	8.650	9.050	1,301,000	11,495,308	8.8357	2.438	2.424	2.438	2.396	2.507	4,696,030	2.4479	-3.30%
1998-07-29	0	9.100	9.050	9.100	9.050	9.900	551,400	5,101,232	9.2514	2.521	2.507	2.521	2.507	2.743	1,990,308	2.5630	-8.08%
1998-07-28	0	9.900	9.800	9.900	9.800	10.00	173,600	1,720,200	9.9090	2.743	2.715	2.743	2.715	2.770	626,619	2.7452	-0.50%
1998-07-27	0	9.950	9.950	10.00	9.850	10.00	172,200	1,706,920	9.9124	2.757	2.757	2.770	2.729	2.770	621,565	2.7462	-0.50%
1998-07-24	0	10.00	9.900	10.00	9.550	10.00	858,400	8,449,744	9.8436	2.770	2.743	2.770	2.646	2.770	3,098,441	2.7271	0.00%
1998-07-23	0	10.00	10.00	10.05	9.850	10.10	429,500	4,285,250	9.9773	2.770	2.770	2.784	2.729	2.798	1,550,303	2.7641	-3.85%
1998-07-22	0	10.40	10.35	10.45	10.30	10.50	247,600	2,567,800	10.371	2.881	2.867	2.895	2.854	2.909	893,726	2.8731	-3.70%
1998-07-21	0	10.80	10.70	10.80	10.60	11.20	529,200	5,742,360	10.851	2.992	2.964	2.992	2.937	3.103	1,910,176	3.0062	-3.57%
1998-07-20	0	11.20	11.20	11.25	10.90	11.75	723,300	8,116,355	11.221	3.103	3.103	3.117	3.020	3.255	2,610,790	3.1088	-3.03%
1998-07-17	0	11.55	11.40	11.60	10.80	11.70	2,452,800	27,588,660	11.248	3.200	3.158	3.214	2.992	3.241	8,853,514	3.1161	7.44%
1998-07-16	0	10.75	10.60	10.75	10.20	10.85	634,800	6,730,640	10.603	2.978	2.937	2.978	2.826	3.006	2,291,345	2.9374	4.37%
1998-07-15	0	10.30	10.15	10.30	9.900	10.30	703,200	7,154,440	10.174	2.854	2.812	2.854	2.743	2.854	2,538,238	2.8187	6.19%
1998-07-14	0	9.700	9.700	9.850	9.700	10.00	131,600	1,290,620	9.8071	2.687	2.687	2.729	2.687	2.770	475,017	2.7170	1.04%
1998-07-13	0	9.600	9.500	9.600	9.250	9.600	184,000	1,742,640	9.4709	2.660	2.632	2.660	2.563	2.660	664,158	2.6238	-0.52%
1998-07-10	0	9.650	9.550	9.650	9.550	9.800	199,200	1,926,640	9.6719	2.673	2.646	2.673	2.646	2.715	719,023	2.6795	-2.03%
1998-07-09	0	9.850	9.800	9.850	9.550	10.30	620,000	6,144,220	9.9100	2.729	2.715	2.729	2.646	2.854	2,237,923	2.7455	3.68%
1998-07-08	0	9.500	9.450	9.550	9.300	9.700	87,600	829,120	9.4648	2.632	2.618	2.646	2.576	2.687	316,197	2.6222	2.15%
1998-07-07	0	9.300	9.300	9.400	9.250	9.450	190,800	1,784,020	9.3502	2.576	2.576	2.604	2.563	2.618	688,703	2.5904	-0.53%
1998-07-06	0	9.350	9.300	9.350	9.150	9.400	117,600	1,093,100	9.2951	2.590	2.576	2.590	2.535	2.604	424,484	2.5751	-1.58%
1998-07-03	0	9.500	9.450	9.500	9.200	9.550	758,000	7,265,383	9.5849	2.632	2.618	2.632	2.549	2.646	2,736,042	2.6554	-4.04%
1998-07-02	0	9.900	9.900	10.00	9.500	10.10	886,800	8,750,500	9.8675	2.743	2.743	2.770	2.632	2.798	3,200,952	2.7337	10.00%
1998-06-30	0	9.000	8.950	9.000	8.950	9.500	708,000	6,461,340	9.1262	2.493	2.480	2.493	2.480	2.632	2,555,564	2.5283	-3.74%
1998-06-29	0	9.350	9.350	9.500	9.300	9.900	333,700	3,199,875	9.5891	2.590	2.590	2.632	2.576	2.743	1,204,508	2.6566	-4.59%
1998-06-26	0	9.800	9.750	9.800	9.650	10.10	940,800	9,217,980	9.7980	2.715	2.701	2.715	2.673	2.798	3,395,868	2.7145	-4.85%
1998-06-25	0	10.30	10.30	10.35	9.900	10.35	720,400	7,367,000	10.226	2.854	2.854	2.867	2.743	2.867	2,600,323	2.8331	5.10%
1998-06-24	0	9.800	9.700	9.950	9.600	10.35	787,600	7,712,460	9.7924	2.715	2.687	2.757	2.660	2.867	2,842,885	2.7129	-2.97%
1998-06-23	0	10.10	10.00	10.20	10.00	10.90	775,200	8,214,510	10.597	2.798	2.770	2.826	2.770	3.020	2,798,126	2.9357	-5.16%
1998-06-22	0	10.65	10.65	10.70	10.65	11.20	905,600	9,830,738	10.855	2.951	2.951	2.964	2.951	3.103	3,268,812	3.0074	-3.18%
1998-06-19	0	11.00	11.00	11.10	10.40	11.15	946,300	10,195,760	10.774	3.047	3.047	3.075	2.881	3.089	3,415,721	2.9850	2.80%
1998-06-18	0	10.70	10.40	10.80	9.800	11.30	2,249,000	23,494,742	10.447	2.964	2.881	2.992	2.715	3.131	8,117,887	2.8942	10.88%
1998-06-17	0	9.650	9.650	9.850	8.600	9.800	1,495,000	13,413,760	8.9724	2.673	2.673	2.729	2.383	2.715	5,396,283	2.4857	12.21%
1998-06-16	0	8.600	8.500	8.600	8.500	8.950	870,000	7,593,140	8.7277	2.383	2.355	2.383	2.355	2.480	3,140,312	2.4180	-3.37%
1998-06-15	0	8.900	8.800	8.900	8.800	9.100	774,400	6,916,095	8.9309	2.466	2.438	2.466	2.438	2.521	2,795,238	2.4742	-3.78%
1998-06-12	0	9.250	9.200	9.300	9.200	9.600	1,334,428	12,446,003	9.3268	2.563	2.549	2.576	2.549	2.660	4,816,690	2.5839	-2.63%
1998-06-11	0	9.500	9.250	9.500	8.400	9.550	1,352,400	12,443,833	9.2013	2.632	2.563	2.632	2.327	2.646	4,881,561	2.5492	5.56%
1998-06-10	0	9.000	8.900	9.000	8.700	9.400	321,400	2,880,100	8.9611	2.493	2.466	2.493	2.410	2.604	1,160,111	2.4826	-3.74%
1998-06-09	0	9.350	9.250	9.350	9.000	9.800	173,600	1,604,460	9.2423	2.590	2.563	2.590	2.493	2.715	626,619	2.5605	-6.50%
1998-06-08	0	10.00	9.900	10.00	9.750	10.25	499,200	4,971,240	9.9584	2.770	2.743	2.770	2.701	2.840	1,801,889	2.7589	-2.44%
1998-06-05	0	10.25	10.20	10.25	10.10	11.00	712,000	7,333,120	10.299	2.840	2.826	2.840	2.798	3.047	2,570,002	2.8534	-5.53%
1998-06-04	0	10.85	10.80	10.95	10.80	11.40	920,450	10,158,805	11.037	3.006	2.992	3.034	2.992	3.158	3,322,414	3.0577	-6.47%
1998-06-03	0	11.60	11.55	11.60	11.40	11.80	1,233,200	14,285,360	11.584	3.214	3.200	3.214	3.158	3.269	4,451,302	3.2093	1.75%
1998-06-02	0	11.40	11.35	11.40	11.10	12.05	458,400	5,207,280	11.360	3.158	3.144	3.158	3.075	3.338	1,654,619	3.1471	-5.00%
1998-06-01	0	12.00	11.90	12.00	11.95	13.20	324,400	3,992,820	12.308	3.325	3.297	3.325	3.311	3.657	1,170,939	3.4099	-7.69%
1998-05-29	0	13.00	13.00	13.30	12.90	13.30	59,600	772,660	12.964	3.602	3.602	3.685	3.574	3.685	215,129	3.5916	-2.26%
1998-05-28	0	13.30	13.00	13.30	13.10	14.00	205,600	2,762,280	13.435	3.685	3.602	3.685	3.629	3.879	742,124	3.7221	-5.00%
1998-05-27	0	14.00	13.80	14.00	14.00	14.75	195,200	2,790,600	14.296	3.879	3.823	3.879	3.879	4.086	704,585	3.9606	-7.89%
1998-05-26	0	15.20	15.20	15.40	15.00	15.35	280,800	4,281,300	15.247	4.211	4.211	4.266	4.156	4.253	1,013,563	4.2240	-0.65%
1998-05-25	0	15.30	15.30	15.40	15.00	15.30	154,000	2,335,740	15.167	4.239	4.239	4.266	4.156	4.239	555,871	4.2019	0.00%
1998-05-22	0	15.30	15.15	15.35	14.90	15.30	473,799	7,140,268	15.070	4.239	4.197	4.253	4.128	4.239	1,710,203	4.1751	2.68%
1998-05-21	0	14.90	14.90	15.05	14.80	15.00	318,000	4,743,676	14.917	4.128	4.128	4.169	4.100	4.156	1,147,838	4.1327	-0.67%
1998-05-20	0	15.00	14.85	14.90	14.30	15.05	298,600	4,396,400	14.723	4.156	4.114	4.128	3.962	4.169	1,077,813	4.0790	0.33%
1998-05-19	0	14.95	14.90	14.95	14.70	15.25	575,700	8,645,214	15.017	4.142	4.128	4.142	4.073	4.225	2,078,020	4.1603	-2.29%
1998-05-18	0	15.30	15.30	15.40	14.80	15.30	396,389	6,010,957	15.164	4.239	4.239	4.266	4.100	4.239	1,430,787	4.2012	2.00%
1998-05-15	0	15.00	15.00	15.10	14.40	15.30	876,600	12,986,524	14.815	4.156	4.156	4.183	3.989	4.239	3,164,135	4.1043	3.45%
1998-05-14	0	14.50	14.45	14.50	14.30	15.10	1,424,800	21,096,124	14.806	4.017	4.003	4.017	3.962	4.183	5,142,892	4.1020	-3.01%
1998-05-13	0	14.95	14.95	15.05	14.95	16.30	972,000	15,049,100	15.483	4.142	4.142	4.169	4.142	4.516	3,508,486	4.2893	-11.01%
1998-05-12	0	16.80	16.80	17.00	16.70	17.55	52,800	899,984	17.045	4.654	4.654	4.710	4.627	4.862	190,584	4.7222	-5.08%
1998-05-11	0	17.70	17.65	17.75	17.40	17.75	431,200	7,537,516	17.480	4.904	4.890	4.918	4.821	4.918	1,556,440	4.8428	0.57%
1998-05-08	0	17.60	17.50	17.75	17.20	17.80	567,000	9,844,000	17.362	4.876	4.848	4.918	4.765	4.931	2,046,617	4.8099	1.73%
1998-05-07	0	17.30	17.25	17.30	17.20	17.60	362,000	6,287,780	17.370	4.793	4.779	4.793	4.765	4.876	1,306,658	4.8121	-3.08%
1998-05-06	0	17.85	17.70	17.85	17.55	17.85	408,000	7,229,560	17.720	4.945	4.904	4.945	4.862	4.945	1,472,698	4.9091	0.28%
1998-05-05	0	17.80	17.70	18.00	17.80	18.60	614,000	11,264,160	18.346	4.931	4.904	4.987	4.931	5.153	2,216,266	5.0825	-3.78%
1998-05-04	0	18.50	18.45	18.50	18.50	19.00	184,800	3,448,760	18.662	5.125	5.111	5.125	5.125	5.264	667,046	5.1702	-2.37%
1998-05-01	0	18.95	18.85	18.95	18.90	19.10	109,600	2,079,620	18.975	5.250	5.222	5.250	5.236	5.292	395,607	5.2568	0.26%
1998-04-30	0	18.90	18.90	19.00	18.90	19.25	121,400	2,307,080	19.004	5.236	5.236	5.264	5.236	5.333	438,200	5.2649	-3.32%
1998-04-29	0	19.55	19.10	19.55	19.20	19.60	49,200	952,100	19.352	5.416	5.292	5.416	5.319	5.430	177,590	5.3612	-1.26%
1998-04-28	0	19.80	19.50	19.80	18.90	19.90	83,800	1,608,237	19.191	5.485	5.402	5.485	5.236	5.513	302,481	5.3168	2.59%
1998-04-27	0	19.30	19.30	19.50	19.10	19.50	158,000	3,035,780	19.214	5.347	5.347	5.402	5.292	5.402	570,310	5.3230	-1.53%
1998-04-24	0	19.60	19.50	19.60	19.30	20.00	157,000	3,074,040	19.580	5.430	5.402	5.430	5.347	5.541	566,700	5.4245	0.00%
1998-04-23	0	19.60	19.35	19.90	19.20	19.80	87,672	1,709,082	19.494	5.430	5.361	5.513	5.319	5.485	316,457	5.4007	-1.51%
1998-04-22	0	19.90	19.85	20.20	19.80	19.90	53,600	1,065,300	19.875	5.513	5.499	5.596	5.485	5.513	193,472	5.5062	-1.00%
1998-04-21	0	20.10	20.10	20.30	20.00	20.40	97,600	1,972,160	20.207	5.569	5.569	5.624	5.541	5.652	352,292	5.5981	-1.47%
1998-04-20	0	20.40	20.40	20.55	20.10	20.70	167,000	3,406,160	20.396	5.652	5.652	5.693	5.569	5.735	602,795	5.6506	1.49%
1998-04-17	0	20.10	20.10	20.40	19.80	20.10	277,600	5,545,440	19.976	5.569	5.569	5.652	5.485	5.569	1,002,012	5.5343	0.00%
1998-04-16	0	20.10	20.10	20.40	19.90	20.60	120,000	2,412,060	20.101	5.569	5.569	5.652	5.513	5.707	433,146	5.5687	-2.43%
1998-04-15	0	20.60	20.60	20.70	20.50	21.10	268,800	5,575,880	20.744	5.707	5.707	5.735	5.679	5.846	970,248	5.7469	0.00%
1998-04-14	0	20.60	20.60	20.70	19.00	20.80	272,000	5,487,840	20.176	5.707	5.707	5.735	5.264	5.762	981,799	5.5896	8.42%
1998-04-09	0	19.00	18.85	19.00	18.80	19.00	164,000	3,096,700	18.882	5.264	5.222	5.264	5.208	5.264	591,967	5.2312	1.06%
1998-04-08	0	18.80	18.80	18.85	18.65	18.90	463,150	8,707,055	18.800	5.208	5.208	5.222	5.167	5.236	1,671,765	5.2083	1.08%
1998-04-07	0	18.60	18.60	18.70	18.60	19.15	127,200	2,423,560	19.053	5.153	5.153	5.181	5.153	5.305	459,135	5.2785	-2.77%
1998-04-03	0	19.75	19.70	19.75	19.70	19.85	639,600	12,649,062	19.777	5.300	5.286	5.300	5.286	5.327	2,383,494	5.3069	-0.25%
1998-04-02	0	19.80	19.70	19.80	19.30	19.80	285,600	5,640,220	19.749	5.313	5.286	5.313	5.179	5.313	1,064,299	5.2995	0.51%
1998-04-01	0	19.70	19.60	19.80	19.65	20.60	775,800	15,579,173	20.081	5.286	5.260	5.313	5.273	5.528	2,891,049	5.3888	-3.43%
1998-03-31	0	20.40	20.40	20.45	20.40	20.60	173,800	3,577,820	20.586	5.474	5.474	5.488	5.474	5.528	647,672	5.5241	-1.45%
1998-03-30	0	20.70	20.70	21.10	20.60	21.30	260,800	5,441,720	20.865	5.555	5.555	5.662	5.528	5.716	971,881	5.5992	-1.66%
1998-03-27	0	21.05	21.05	21.15	20.80	21.20	223,400	4,701,840	21.047	5.649	5.649	5.676	5.582	5.689	832,509	5.6478	0.00%
1998-03-26	0	21.05	21.10	21.20	21.05	21.70	301,200	6,394,940	21.232	5.649	5.662	5.689	5.649	5.823	1,122,433	5.6974	-2.09%
1998-03-25	0	21.50	21.40	21.50	21.20	21.80	212,100	4,568,254	21.538	5.769	5.743	5.769	5.689	5.850	790,399	5.7797	-0.92%
1998-03-24	0	21.70	21.55	21.70	21.05	21.80	491,000	10,512,920	21.411	5.823	5.783	5.823	5.649	5.850	1,829,731	5.7456	1.88%
1998-03-23	0	21.30	21.30	21.40	20.60	21.45	497,000	10,435,400	20.997	5.716	5.716	5.743	5.528	5.756	1,852,090	5.6344	0.47%
1998-03-20	0	21.20	21.20	21.25	20.55	21.45	1,401,400	29,475,232	21.033	5.689	5.689	5.702	5.515	5.756	5,222,372	5.6440	3.41%
1998-03-19	0	20.50	20.50	20.55	19.30	20.60	1,065,600	21,360,860	20.046	5.501	5.501	5.515	5.179	5.528	3,971,000	5.3792	5.94%
1998-03-18	0	19.35	19.20	19.35	19.10	19.35	591,200	11,361,660	19.218	5.192	5.152	5.192	5.125	5.192	2,203,130	5.1571	1.84%
1998-03-17	0	19.00	19.00	19.05	18.70	19.40	509,200	9,724,680	19.098	5.099	5.099	5.112	5.018	5.206	1,897,554	5.1249	2.70%
1998-03-16	0	18.50	18.50	18.55	18.45	19.00	343,959	6,414,442	18.649	4.964	4.964	4.978	4.951	5.099	1,281,777	5.0043	-2.63%
1998-03-13	0	19.00	19.00	19.05	18.70	19.05	476,000	9,035,860	18.983	5.099	5.099	5.112	5.018	5.112	1,773,832	5.0940	0.00%
1998-03-12	0	19.00	18.60	19.00	18.50	19.20	853,200	16,034,660	18.794	5.099	4.991	5.099	4.964	5.152	3,179,483	5.0432	2.43%
1998-03-11	0	18.55	18.50	18.60	18.20	18.65	426,300	7,874,070	18.471	4.978	4.964	4.991	4.884	5.005	1,588,624	4.9565	2.77%
1998-03-10	0	18.05	18.05	18.15	17.15	18.30	688,200	12,245,240	17.793	4.844	4.844	4.870	4.602	4.911	2,564,604	4.7747	4.64%
1998-03-09	0	17.25	17.25	17.50	16.85	17.50	857,601	14,696,917	17.137	4.629	4.629	4.696	4.522	4.696	3,195,883	4.5987	1.17%
1998-03-06	0	17.05	17.05	17.20	16.85	17.60	1,482,400	25,722,800	17.352	4.575	4.575	4.616	4.522	4.723	5,524,221	4.6564	-2.57%
1998-03-05	0	17.50	17.45	17.55	17.50	19.45	1,087,600	19,892,927	18.291	4.696	4.683	4.709	4.696	5.219	4,052,984	4.9082	-10.71%
1998-03-04	0	19.60	19.50	19.60	19.35	19.70	416,800	8,120,700	19.483	5.260	5.233	5.260	5.192	5.286	1,553,221	5.2283	-0.51%
1998-03-03	0	19.70	19.75	19.90	19.45	20.10	530,000	10,444,580	19.707	5.286	5.300	5.340	5.219	5.394	1,975,066	5.2882	1.03%
1998-03-02	0	19.50	19.50	19.60	19.30	21.10	938,600	19,087,999	20.337	5.233	5.233	5.260	5.179	5.662	3,497,729	5.4573	-8.02%
1998-02-27	0	21.20	21.10	21.20	20.00	21.20	2,269,000	46,437,100	20.466	5.689	5.662	5.689	5.367	5.689	8,455,517	5.4919	6.00%
1998-02-26	0	20.00	20.00	20.10	18.50	20.00	2,368,800	45,908,120	19.380	5.367	5.367	5.394	4.964	5.367	8,827,425	5.2006	9.59%
1998-02-25	0	18.25	18.20	18.25	17.70	18.25	811,400	14,675,100	18.086	4.897	4.884	4.897	4.750	4.897	3,023,714	4.8533	2.24%
1998-02-24	0	17.85	17.85	17.95	17.35	17.95	860,400	15,100,980	17.551	4.790	4.790	4.817	4.656	4.817	3,206,314	4.7098	1.13%
1998-02-23	0	17.65	17.65	17.70	17.50	17.90	993,200	17,563,980	17.684	4.736	4.736	4.750	4.696	4.803	3,701,198	4.7455	2.32%
1998-02-20	0	17.25	17.20	17.25	16.40	17.40	831,600	14,171,120	17.041	4.629	4.616	4.629	4.401	4.669	3,098,990	4.5728	-1.99%
1998-02-19	0	17.60	17.60	17.80	15.85	18.05	3,024,600	51,456,040	17.013	4.723	4.723	4.777	4.253	4.844	11,271,289	4.5652	14.66%
1998-02-18	0	15.35	15.30	15.35	15.05	15.35	346,800	5,272,760	15.204	4.119	4.106	4.119	4.039	4.119	1,292,364	4.0799	3.37%
1998-02-17	0	14.85	14.85	14.90	14.80	15.10	362,400	5,429,700	14.983	3.985	3.985	3.998	3.972	4.052	1,350,498	4.0205	1.37%
1998-02-16	0	14.65	14.60	14.70	13.70	14.70	372,600	5,251,300	14.094	3.931	3.918	3.945	3.676	3.945	1,388,508	3.7820	0.34%
1998-02-13	0	14.60	14.50	14.65	14.30	15.50	917,800	13,367,920	14.565	3.918	3.891	3.931	3.837	4.159	3,420,217	3.9085	-5.81%
1998-02-12	0	15.50	15.55	15.60	15.30	16.70	881,000	14,125,300	16.033	4.159	4.173	4.186	4.106	4.481	3,283,081	4.3025	-7.74%
1998-02-11	0	16.80	16.75	16.80	16.60	17.10	1,034,800	17,430,340	16.844	4.508	4.495	4.508	4.455	4.589	3,856,222	4.5201	2.44%
1998-02-10	0	16.40	16.40	16.80	15.50	16.80	2,318,800	36,905,020	15.916	4.401	4.401	4.508	4.159	4.508	8,641,098	4.2709	1.86%
1998-02-09	0	16.10	16.10	16.15	15.00	16.40	2,568,400	40,957,084	15.947	4.320	4.320	4.334	4.025	4.401	9,571,242	4.2792	8.05%
1998-02-06	0	14.90	14.80	15.00	12.60	15.30	2,307,800	31,963,660	13.850	3.998	3.972	4.025	3.381	4.106	8,600,106	3.7167	20.16%
1998-02-05	0	12.40	12.35	12.40	12.00	12.40	684,000	8,352,860	12.212	3.327	3.314	3.327	3.220	3.327	2,548,953	3.2770	1.64%
1998-02-04	0	12.20	12.15	12.20	11.80	12.80	1,430,800	17,675,880	12.354	3.274	3.260	3.274	3.166	3.435	5,331,932	3.3151	0.83%
1998-02-03	0	12.10	12.10	12.20	11.10	13.00	3,733,500	45,681,960	12.236	3.247	3.247	3.274	2.979	3.488	13,913,033	3.2834	9.01%
1998-02-02	0	11.10	11.10	11.30	9.250	11.40	2,515,075	26,886,978	10.690	2.979	2.979	3.032	2.482	3.059	9,372,525	2.8687	24.02%
1998-01-27	0	8.950	8.900	9.000	8.500	9.050	661,200	5,851,024	8.8491	2.402	2.388	2.415	2.281	2.429	2,463,987	2.3746	4.07%
1998-01-26	0	8.600	8.550	8.600	8.550	9.000	707,800	6,155,140	8.6962	2.308	2.294	2.308	2.294	2.415	2,637,644	2.3336	-2.82%
1998-01-23	0	8.850	8.750	8.850	8.250	9.200	2,195,831	18,824,341	8.5728	2.375	2.348	2.375	2.214	2.469	8,182,850	2.3005	-5.85%
1998-01-22	0	9.400	9.400	9.500	9.200	9.900	894,800	8,461,600	9.4564	2.522	2.522	2.549	2.469	2.657	3,334,507	2.5376	-6.93%
1998-01-21	0	10.10	10.05	10.10	10.00	10.60	1,289,200	13,326,480	10.337	2.710	2.697	2.710	2.683	2.844	4,804,254	2.7739	-2.88%
1998-01-20	0	10.40	10.40	10.45	10.25	11.20	1,220,407	12,946,270	10.608	2.791	2.791	2.804	2.751	3.005	4,547,894	2.8467	-7.14%
1998-01-19	0	11.20	11.15	11.20	10.60	11.30	1,907,600	21,018,800	11.018	3.005	2.992	3.005	2.844	3.032	7,108,745	2.9568	9.27%
1998-01-16	0	10.25	10.25	10.30	9.950	11.70	1,774,800	18,571,500	10.464	2.751	2.751	2.764	2.670	3.140	6,613,861	2.8080	-10.87%
1998-01-15	0	11.50	11.45	11.50	11.45	12.30	852,400	10,053,400	11.794	3.086	3.073	3.086	3.073	3.301	3,176,502	3.1649	-8.00%
1998-01-14	0	12.50	12.50	12.60	12.40	13.20	1,204,900	15,552,850	12.908	3.354	3.354	3.381	3.327	3.542	4,490,107	3.4638	0.00%
1998-01-13	0	12.50	12.45	12.50	12.10	13.30	967,200	12,286,480	12.703	3.354	3.341	3.354	3.247	3.569	3,604,308	3.4088	-1.57%
1998-01-12	0	12.70	12.70	12.95	11.80	13.90	1,216,950	14,972,303	12.303	3.408	3.408	3.475	3.166	3.730	4,535,011	3.3015	-13.90%
1998-01-09	0	14.75	14.75	15.00	14.15	15.00	785,200	11,454,200	14.588	3.958	3.958	4.025	3.797	4.025	2,926,078	3.9145	0.34%
1998-01-08	0	14.70	14.70	14.90	14.10	15.80	1,230,400	18,001,480	14.631	3.945	3.945	3.998	3.784	4.240	4,585,133	3.9261	-7.84%
1998-01-07	0	15.95	15.95	16.00	15.50	16.10	906,500	14,292,500	15.767	4.280	4.280	4.294	4.159	4.320	3,378,107	4.2309	-1.85%
1998-01-06	0	16.25	16.25	16.30	16.00	17.35	620,200	10,318,960	16.638	4.361	4.361	4.374	4.294	4.656	2,311,199	4.4648	-6.88%
1998-01-05	0	17.45	17.45	17.50	17.40	18.55	444,000	7,871,337	17.728	4.683	4.683	4.696	4.669	4.978	1,654,583	4.7573	-5.93%
1998-01-02	0	18.55	18.55	18.60	18.45	18.65	304,000	5,633,120	18.530	4.978	4.978	4.991	4.951	5.005	1,132,868	4.9724	-0.54%
1997-12-31	0	18.65	18.60	18.65	18.55	18.90	296,400	5,542,200	18.698	5.005	4.991	5.005	4.978	5.072	1,104,546	5.0176	-0.27%
1997-12-30	0	18.70	18.65	18.70	18.55	19.00	153,600	2,879,200	18.745	5.018	5.005	5.018	4.978	5.099	572,396	5.0301	-0.27%
1997-12-29	0	18.75	18.60	18.75	18.55	18.75	168,400	3,146,360	18.684	5.031	4.991	5.031	4.978	5.031	627,549	5.0137	1.08%
1997-12-24	0	18.55	18.50	18.60	18.40	18.55	126,400	2,337,540	18.493	4.978	4.964	4.991	4.938	4.978	471,035	4.9626	0.00%
1997-12-23	0	18.55	18.55	18.65	18.40	18.75	313,500	5,824,240	18.578	4.978	4.978	5.005	4.938	5.031	1,168,270	4.9854	0.27%
1997-12-22	0	18.50	18.50	18.55	18.45	19.00	372,400	6,934,576	18.621	4.964	4.964	4.978	4.951	5.099	1,387,763	4.9969	-2.12%
1997-12-19	0	18.90	18.90	18.95	18.80	19.30	348,800	6,598,400	18.917	5.072	5.072	5.085	5.045	5.179	1,299,817	5.0764	-3.08%
1997-12-18	0	19.50	19.45	19.50	19.15	19.80	597,600	11,575,100	19.369	5.233	5.219	5.233	5.139	5.313	2,226,980	5.1977	2.63%
1997-12-17	0	19.00	18.90	19.00	18.50	19.00	264,800	4,998,900	18.878	5.099	5.072	5.099	4.964	5.099	986,787	5.0658	2.43%
1997-12-16	0	18.55	18.50	18.60	18.20	19.25	784,000	14,652,794	18.690	4.978	4.964	4.991	4.884	5.166	2,921,606	5.0153	-0.80%
1997-12-15	0	18.70	18.70	18.80	18.60	19.40	1,147,200	21,757,212	18.965	5.018	5.018	5.045	4.991	5.206	4,275,085	5.0893	-0.53%
1997-12-12	0	18.80	18.75	18.80	17.20	18.90	742,000	13,511,700	18.210	5.045	5.031	5.045	4.616	5.072	2,765,092	4.8865	3.30%
1997-12-11	0	18.20	18.20	18.30	17.80	18.80	1,106,200	20,057,360	18.132	4.884	4.884	4.911	4.777	5.045	4,122,297	4.8656	-5.21%
1997-12-10	0	19.20	19.20	19.25	19.10	20.05	1,516,400	29,560,120	19.494	5.152	5.152	5.166	5.125	5.380	5,650,924	5.2310	-4.24%
1997-12-09	0	20.05	20.00	20.05	19.30	20.20	1,590,615	31,235,216	19.637	5.380	5.367	5.380	5.179	5.421	5,927,489	5.2696	3.62%
1997-12-08	0	19.35	19.35	19.40	19.10	19.60	1,444,400	28,045,140	19.416	5.192	5.192	5.206	5.125	5.260	5,382,613	5.2103	-0.51%
1997-12-05	0	19.45	19.40	19.45	19.35	20.00	2,149,400	42,124,860	19.598	5.219	5.206	5.219	5.192	5.367	8,009,823	5.2592	-0.26%
1997-12-04	0	19.50	19.45	19.55	19.30	20.15	3,220,951	63,784,495	19.803	5.233	5.219	5.246	5.179	5.407	12,002,999	5.3140	-0.26%
1997-12-03	0	19.55	19.50	19.60	17.90	20.00	2,715,457	51,512,834	18.970	5.246	5.233	5.260	4.803	5.367	10,119,256	5.0906	8.91%
1997-12-02	0	17.95	17.90	18.00	16.10	18.20	2,520,800	44,206,480	17.537	4.817	4.803	4.830	4.320	4.884	9,393,859	4.7059	13.25%
1997-12-01	0	15.85	15.85	15.95	15.40	16.10	627,600	9,927,900	15.819	4.253	4.253	4.280	4.133	4.320	2,338,776	4.2449	2.26%
1997-11-28	0	15.50	15.40	15.50	15.00	15.50	548,800	8,403,720	15.313	4.159	4.133	4.159	4.025	4.159	2,045,125	4.1091	2.99%
1997-11-27	0	15.05	15.00	15.05	14.95	15.25	373,200	5,625,280	15.073	4.039	4.025	4.039	4.012	4.092	1,390,744	4.0448	0.33%
1997-11-26	0	15.00	15.00	15.10	15.00	15.30	1,540,079	23,350,201	15.162	4.025	4.025	4.052	4.025	4.106	5,739,164	4.0686	-0.33%
1997-11-25	0	15.05	15.00	15.10	14.80	15.25	508,400	7,664,600	15.076	4.039	4.025	4.052	3.972	4.092	1,894,572	4.0456	-1.31%
1997-11-24	0	15.25	15.20	15.25	15.05	15.40	1,135,200	17,269,700	15.213	4.092	4.079	4.092	4.039	4.133	4,230,367	4.0823	0.66%
1997-11-21	0	15.15	15.10	15.15	14.95	15.40	859,625	12,964,763	15.082	4.065	4.052	4.065	4.012	4.133	3,203,426	4.0472	1.68%
1997-11-20	0	14.90	14.85	14.95	14.75	15.05	586,979	8,734,088	14.880	3.998	3.985	4.012	3.958	4.039	2,187,400	3.9929	-0.33%
1997-11-19	0	14.95	14.95	15.00	14.80	15.00	611,400	9,083,720	14.857	4.012	4.012	4.025	3.972	4.025	2,278,406	3.9869	-0.66%
1997-11-18	0	15.05	15.05	15.10	15.00	15.95	1,114,800	17,321,740	15.538	4.039	4.039	4.052	4.025	4.280	4,154,346	4.1695	-5.64%
1997-11-17	0	15.95	15.90	16.00	15.40	16.20	1,159,600	18,307,680	15.788	4.280	4.267	4.294	4.133	4.347	4,321,294	4.2366	7.41%
1997-11-14	0	14.85	14.80	14.85	14.60	15.40	971,200	14,545,480	14.977	3.985	3.972	3.985	3.918	4.133	3,619,215	4.0190	1.02%
1997-11-13	0	14.70	14.65	14.70	14.40	14.80	989,546	14,446,509	14.599	3.945	3.931	3.945	3.864	3.972	3,687,582	3.9176	-0.68%
1997-11-12	0	14.80	14.75	14.90	14.70	15.15	707,339	10,543,434	14.906	3.972	3.958	3.998	3.945	4.065	2,635,926	3.9999	-3.27%
1997-11-11	0	15.30	15.30	15.35	14.75	15.95	1,336,218	20,556,130	15.384	4.106	4.106	4.119	3.958	4.280	4,979,468	4.1282	2.34%
1997-11-10	0	14.95	14.80	14.95	14.60	16.30	2,558,200	38,755,400	15.149	4.012	3.972	4.012	3.918	4.374	9,533,232	4.0653	-10.21%
1997-11-07	0	16.65	16.65	16.85	16.00	17.40	1,408,825	23,442,303	16.640	4.468	4.468	4.522	4.294	4.669	5,250,041	4.4652	-4.86%
1997-11-06	0	17.50	17.50	17.55	17.10	18.90	1,157,600	20,499,600	17.709	4.696	4.696	4.709	4.589	5.072	4,313,841	4.7521	-6.91%
1997-11-05	0	18.80	18.80	18.90	18.55	19.60	1,073,833	20,804,754	19.374	5.045	5.045	5.072	4.978	5.260	4,001,680	5.1990	-4.08%
1997-11-04	0	19.60	19.60	19.70	19.50	20.90	1,600,600	32,066,800	20.034	5.260	5.260	5.286	5.233	5.608	5,964,698	5.3761	-0.76%
1997-11-03	0	19.75	19.75	19.85	19.50	20.20	916,400	18,284,920	19.953	5.300	5.300	5.327	5.233	5.421	3,415,000	5.3543	1.80%
1997-10-31	0	19.40	19.40	19.50	17.20	19.60	904,600	17,104,040	18.908	5.206	5.206	5.233	4.616	5.260	3,371,027	5.0738	0.00%
1997-10-30	0	19.40	19.00	19.45	18.20	19.60	879,400	16,717,720	19.010	5.206	5.099	5.219	4.884	5.260	3,277,118	5.1013	-1.27%
1997-10-29	0	19.65	19.50	19.80	18.00	19.80	1,810,200	34,827,560	19.240	5.273	5.233	5.313	4.830	5.313	6,745,781	5.1629	21.30%
1997-10-28	0	16.20	16.20	16.50	15.00	16.60	1,191,400	19,028,630	15.972	4.347	4.347	4.428	4.025	4.455	4,439,798	4.2859	-8.47%
1997-10-27	0	17.70	17.65	17.80	16.90	17.75	1,593,511	27,697,356	17.381	4.750	4.736	4.777	4.535	4.763	5,938,281	4.6642	1.72%
1997-10-24	0	17.40	17.30	17.40	16.70	18.40	1,955,369	34,073,499	17.426	4.669	4.642	4.669	4.481	4.938	7,286,759	4.6761	-0.29%
1997-10-23	0	17.45	17.45	17.50	15.90	20.25	1,937,400	34,364,500	17.737	4.683	4.683	4.696	4.267	5.434	7,219,796	4.7598	-15.29%
1997-10-22	0	20.60	20.50	20.55	20.50	24.00	3,164,400	70,776,792	22.367	5.528	5.501	5.515	5.501	6.440	11,792,260	6.0020	-14.17%
1997-10-21	0	24.00	23.90	24.00	24.00	26.50	1,234,800	30,840,752	24.976	6.440	6.413	6.440	6.440	7.111	4,601,530	6.7023	-9.43%
1997-10-20	0	26.50	26.45	26.50	26.50	28.50	602,400	16,229,660	26.942	7.111	7.098	7.111	7.111	7.648	2,244,867	7.2297	-7.34%
1997-10-17	0	28.60	28.50	28.55	28.45	29.30	545,233	15,711,570	28.816	7.675	7.648	7.661	7.634	7.863	2,031,832	7.7327	-0.35%
1997-10-16	0	28.70	28.70	28.80	28.45	29.25	449,600	12,912,780	28.721	7.702	7.702	7.728	7.634	7.849	1,675,452	7.7070	-2.21%
1997-10-15	0	29.35	29.50	29.80	28.00	29.70	1,185,900	34,006,750	28.676	7.876	7.916	7.997	7.514	7.970	4,419,302	7.6950	-2.49%
1997-10-14	0	30.10	30.10	30.30	30.00	31.10	257,200	7,854,440	30.538	8.077	8.077	8.131	8.050	8.346	958,466	8.1948	-0.33%
1997-10-13	0	30.20	30.10	30.20	29.90	31.50	528,600	16,044,400	30.353	8.104	8.077	8.104	8.024	8.453	1,969,848	8.1450	-4.73%
1997-10-09	0	31.70	31.70	31.80	31.00	32.10	349,200	11,015,063	31.544	8.507	8.507	8.533	8.319	8.614	1,301,307	8.4646	-2.16%
1997-10-08	0	32.40	32.40	32.50	31.30	32.50	312,000	9,972,436	31.963	8.694	8.694	8.721	8.399	8.721	1,162,680	8.5771	2.86%
1997-10-07	0	31.50	31.50	31.60	31.50	31.80	170,000	5,389,200	31.701	8.453	8.453	8.480	8.453	8.533	633,512	8.5069	-2.48%
1997-10-06	0	32.30	32.00	32.30	32.20	33.00	267,200	8,695,471	32.543	8.668	8.587	8.668	8.641	8.855	995,731	8.7327	-0.92%
1997-10-03	0	32.60	32.60	32.80	32.20	33.00	381,850	12,431,304	32.555	8.748	8.748	8.802	8.641	8.855	1,422,979	8.7361	0.31%
1997-09-30	0	32.50	32.40	32.50	32.00	32.60	57,200	1,843,200	32.224	8.721	8.694	8.721	8.587	8.748	213,158	8.6471	1.56%
1997-09-29	0	32.00	32.00	32.10	32.00	32.90	150,633	4,861,506	32.274	8.587	8.587	8.614	8.587	8.829	561,340	8.6605	0.00%
1997-09-26	0	32.00	31.90	32.00	31.70	32.70	582,800	18,705,800	32.096	8.587	8.560	8.587	8.507	8.775	2,171,827	8.6129	1.59%
1997-09-25	0	31.50	31.50	31.60	30.60	31.60	373,400	11,585,140	31.026	8.453	8.453	8.480	8.211	8.480	1,391,490	8.3257	3.96%
1997-09-24	0	30.30	30.30	30.60	30.10	31.20	699,800	21,603,930	30.872	8.131	8.131	8.211	8.077	8.372	2,607,832	8.2842	-3.19%
1997-09-23	0	31.30	31.20	31.30	31.30	31.70	426,805	13,418,135	31.439	8.399	8.372	8.399	8.399	8.507	1,590,505	8.4364	-0.95%
1997-09-22	0	31.60	31.60	32.00	31.10	32.00	74,000	2,351,024	31.771	8.480	8.480	8.587	8.346	8.587	275,764	8.5255	-0.94%
1997-09-19	0	31.90	31.90	32.40	31.70	32.20	326,900	10,437,330	31.928	8.560	8.560	8.694	8.507	8.641	1,218,206	8.5678	0.63%
1997-09-18	0	31.70	31.70	32.20	31.30	32.90	325,800	10,362,280	31.806	8.507	8.507	8.641	8.399	8.829	1,214,106	8.5349	-3.65%
1997-09-16	0	32.90	32.60	32.90	32.40	32.90	134,800	4,397,280	32.621	8.829	8.748	8.829	8.694	8.829	502,337	8.7536	0.00%
1997-09-15	0	32.90	32.90	33.20	32.80	33.30	319,000	10,502,660	32.924	8.829	8.829	8.909	8.802	8.936	1,188,766	8.8349	0.00%
1997-09-12	0	32.90	33.00	33.20	32.10	33.30	301,000	9,862,800	32.767	8.829	8.855	8.909	8.614	8.936	1,121,688	8.7928	2.49%
1997-09-11	0	32.10	32.00	32.10	32.00	34.10	629,600	20,895,304	33.188	8.614	8.587	8.614	8.587	9.151	2,346,229	8.9059	-6.14%
1997-09-10	0	34.20	34.10	34.20	34.00	34.80	388,400	13,356,280	34.388	9.177	9.151	9.177	9.124	9.338	1,447,388	9.2279	0.59%
1997-09-09	0	34.00	33.90	34.00	33.90	34.80	508,400	17,457,040	34.337	9.124	9.097	9.124	9.097	9.338	1,894,572	9.2142	-0.58%
1997-09-08	0	34.20	34.10	34.20	34.20	35.50	1,232,000	42,474,430	34.476	9.177	9.151	9.177	9.177	9.526	4,591,096	9.2515	0.59%
1997-09-05	0	34.00	34.00	34.10	33.40	34.30	346,072	11,686,292	33.768	9.124	9.124	9.151	8.963	9.204	1,289,651	9.0616	1.19%
1997-09-04	0	33.60	33.40	33.60	33.30	34.50	456,400	15,407,560	33.759	9.016	8.963	9.016	8.936	9.258	1,700,792	9.0590	-2.61%
1997-09-03	0	34.50	34.40	34.50	32.60	35.30	1,179,200	40,056,120	33.969	9.258	9.231	9.258	8.748	9.473	4,394,335	9.1154	10.22%
1997-09-02	0	31.30	31.30	31.50	29.40	31.60	1,063,400	32,201,400	30.282	8.399	8.399	8.453	7.889	8.480	3,962,801	8.1259	5.39%
1997-09-01	0	29.70	-	29.70	29.70	32.50	940,400	28,947,080	30.782	7.970	-	7.970	7.970	8.721	3,504,437	8.2601	-8.33%
1997-08-29	0	32.40	31.60	32.60	31.00	34.00	2,004,200	63,966,760	31.916	8.694	8.480	8.748	8.319	9.124	7,468,729	8.5646	-6.09%
1997-08-28	0	34.50	34.20	34.50	34.40	37.10	955,000	33,954,060	35.554	9.258	9.177	9.258	9.231	9.956	3,558,845	9.5408	-7.01%
1997-08-27	0	37.10	36.80	37.20	37.00	37.90	252,800	9,506,840	37.606	9.956	9.875	9.982	9.929	10.17	942,069	10.091	-2.37%
1997-08-26	0	38.00	37.80	38.00	37.80	38.50	929,700	35,418,380	38.097	10.20	10.14	10.20	10.14	10.33	3,464,563	10.223	-1.04%
1997-08-25	0	38.40	38.30	38.60	38.20	39.70	354,800	13,846,640	39.027	10.30	10.28	10.36	10.25	10.65	1,322,176	10.473	-3.27%
1997-08-22	0	39.70	39.50	39.70	39.50	40.20	900,400	35,928,360	39.903	10.65	10.60	10.65	10.60	10.79	3,355,376	10.708	-0.50%
1997-08-21	0	39.90	39.70	39.90	39.70	42.30	1,204,264	48,908,269	40.613	10.71	10.65	10.71	10.65	11.35	4,487,737	10.898	-2.90%
1997-08-20	0	41.60	41.50	41.70	41.10	44.10	1,762,200	74,073,120	42.034	11.03	11.00	11.05	10.89	11.69	6,648,414	11.141	-5.24%
1997-08-19	0	43.90	43.80	43.90	43.70	46.00	219,600	9,909,200	45.124	11.64	11.61	11.64	11.58	12.19	828,505	11.960	-6.60%
1997-08-15	0	47.00	47.00	47.60	47.00	48.00	257,350	12,152,380	47.221	12.46	12.46	12.62	12.46	12.72	970,928	12.516	-0.63%
1997-08-14	0	47.30	47.30	47.50	47.00	47.50	100,553	4,746,149	47.200	12.54	12.54	12.59	12.46	12.59	379,366	12.511	0.42%
1997-08-13	0	47.10	47.10	47.20	47.00	47.20	270,000	12,723,040	47.122	12.48	12.48	12.51	12.46	12.51	1,018,654	12.490	-0.42%
1997-08-12	0	47.30	47.30	47.70	45.70	47.50	1,754,730	80,545,289	45.902	12.54	12.54	12.64	12.11	12.59	6,620,231	12.167	3.96%
1997-08-11	0	45.50	45.50	46.00	45.50	47.00	732,350	33,866,270	46.243	12.06	12.06	12.19	12.06	12.46	2,763,004	12.257	-4.21%
1997-08-08	0	47.50	47.50	47.70	47.30	48.60	1,057,400	50,640,468	47.891	12.59	12.59	12.64	12.54	12.88	3,989,350	12.694	-1.86%
1997-08-07	0	48.40	48.40	48.50	48.40	49.10	196,000	9,533,680	48.641	12.83	12.83	12.86	12.83	13.01	739,467	12.893	-1.22%
1997-08-06	0	49.00	48.70	49.00	48.70	49.00	100,000	4,890,080	48.901	12.99	12.91	12.99	12.91	12.99	377,279	12.961	0.00%
1997-08-05	0	49.00	48.90	49.00	48.90	49.10	232,559	11,382,854	48.946	12.99	12.96	12.99	12.96	13.01	877,397	12.973	0.00%
1997-08-04	0	49.00	48.90	49.10	48.80	49.30	287,040	14,065,490	49.002	12.99	12.96	13.01	12.93	13.07	1,082,942	12.988	0.41%
1997-08-01	0	48.80	48.80	49.00	48.80	49.50	197,450	9,681,920	49.035	12.93	12.93	12.99	12.93	13.12	744,938	12.997	-1.21%
1997-07-31	0	49.40	49.20	49.40	48.00	49.40	153,750	7,544,595	49.071	13.09	13.04	13.09	12.72	13.09	580,067	13.006	3.56%
1997-07-30	0	47.70	47.60	47.70	47.50	47.70	235,200	11,185,440	47.557	12.64	12.62	12.64	12.59	12.64	887,361	12.605	0.63%
1997-07-29	0	47.40	47.50	47.70	47.20	47.50	607,900	28,819,980	47.409	12.56	12.59	12.64	12.51	12.59	2,293,480	12.566	-0.42%
1997-07-28	0	47.60	47.40	47.60	47.40	47.60	141,600	6,725,160	47.494	12.62	12.56	12.62	12.56	12.62	534,227	12.589	0.00%
1997-07-25	0	47.60	47.60	47.70	47.40	47.70	368,959	17,532,012	47.518	12.62	12.62	12.64	12.56	12.64	1,392,005	12.595	0.21%
1997-07-24	0	47.50	47.40	47.50	47.00	47.50	1,083,750	51,332,696	47.366	12.59	12.56	12.59	12.46	12.59	4,088,763	12.555	1.50%
1997-07-23	0	46.80	46.80	47.20	46.30	47.20	275,900	12,909,670	46.791	12.40	12.40	12.51	12.27	12.51	1,040,913	12.402	1.08%
1997-07-22	0	46.30	46.10	46.30	46.00	46.30	126,283	5,823,605	46.116	12.27	12.22	12.27	12.19	12.27	476,439	12.223	0.22%
1997-07-21	0	46.20	46.20	46.40	45.40	46.50	77,900	3,576,026	45.905	12.25	12.25	12.30	12.03	12.33	293,900	12.167	1.76%
1997-07-18	0	45.40	45.10	45.50	45.00	46.50	72,200	3,302,930	45.747	12.03	11.95	12.06	11.93	12.33	272,396	12.125	-3.40%
1997-07-17	0	47.00	47.00	47.10	46.40	47.50	559,700	26,335,716	47.053	12.46	12.46	12.48	12.30	12.59	2,111,632	12.472	-0.84%
1997-07-16	0	47.40	47.30	47.50	46.20	47.50	537,723	25,368,371	47.177	12.56	12.54	12.59	12.25	12.59	2,028,717	12.505	3.04%
1997-07-15	0	46.00	46.00	46.40	45.70	46.80	497,805	22,965,568	46.134	12.19	12.19	12.30	12.11	12.40	1,878,115	12.228	-1.71%
1997-07-14	0	46.80	46.10	46.80	43.80	46.80	484,453	21,979,883	45.371	12.40	12.22	12.40	11.61	12.40	1,827,740	12.026	7.09%
1997-07-11	0	43.70	43.50	43.70	41.40	43.80	321,663	13,905,823	43.231	11.58	11.53	11.58	10.97	11.61	1,213,568	11.459	6.59%
1997-07-10	0	41.00	40.90	41.00	40.40	41.10	374,248	15,244,599	40.734	10.87	10.84	10.87	10.71	10.89	1,411,960	10.797	-0.49%
1997-07-09	0	41.20	-	41.20	41.20	42.70	376,647	15,831,482	42.033	10.92	-	10.92	10.92	11.32	1,421,011	11.141	-3.51%
1997-07-08	0	42.70	42.70	43.00	42.70	43.50	293,280	12,645,820	43.119	11.32	11.32	11.40	11.32	11.53	1,106,484	11.429	-0.70%
1997-07-07	0	43.00	42.90	43.10	42.50	43.10	228,671	9,767,321	42.713	11.40	11.37	11.42	11.26	11.42	862,728	11.321	1.42%
1997-07-04	0	42.40	42.40	42.50	42.20	42.70	427,600	18,148,110	42.442	11.24	11.24	11.26	11.19	11.32	1,613,246	11.249	-0.70%
1997-07-03	0	42.70	42.60	42.70	42.50	42.90	388,781	16,617,972	42.744	11.32	11.29	11.32	11.26	11.37	1,466,790	11.329	-0.47%
1997-06-27	0	42.90	42.70	42.90	42.40	42.90	195,413	8,373,821	42.852	11.37	11.32	11.37	11.24	11.37	737,253	11.358	0.94%
1997-06-26	0	42.50	42.50	42.60	41.70	42.80	615,533	25,959,314	42.174	11.26	11.26	11.29	11.05	11.34	2,322,278	11.178	1.92%
1997-06-25	0	41.70	41.70	41.90	41.20	41.70	425,850	17,632,965	41.407	11.05	11.05	11.11	10.92	11.05	1,606,643	10.975	0.72%
1997-06-24	0	41.40	41.30	41.40	41.00	41.40	398,450	16,392,806	41.141	10.97	10.95	10.97	10.87	10.97	1,503,269	10.905	-0.48%
1997-06-23	0	41.60	41.40	41.60	40.70	41.70	1,107,148	45,577,966	41.167	11.03	10.97	11.03	10.79	11.05	4,177,039	10.912	1.96%
1997-06-20	0	40.80	40.80	-	38.40	40.80	1,235,381	48,848,320	39.541	10.81	10.81	-	10.18	10.81	4,660,835	10.481	6.53%
1997-06-19	0	38.30	38.20	38.30	37.20	38.40	504,000	19,019,528	37.737	10.15	10.13	10.15	9.860	10.18	1,901,487	10.002	2.68%
1997-06-18	0	37.30	37.20	37.30	37.00	37.30	303,904	11,272,141	37.091	9.887	9.860	9.887	9.807	9.887	1,146,567	9.8312	0.00%
1997-06-17	0	37.30	37.30	37.40	37.00	37.30	290,718	10,818,847	37.214	9.887	9.887	9.913	9.807	9.887	1,096,818	9.8638	-0.53%
1997-06-16	0	37.50	37.40	37.60	37.40	37.80	372,400	13,978,100	37.535	9.940	9.913	9.966	9.913	10.02	1,404,988	9.9489	-0.27%
1997-06-13	0	37.60	37.50	37.60	37.00	38.10	277,350	10,418,555	37.565	9.966	9.940	9.966	9.807	10.10	1,046,384	9.9567	-0.27%
1997-06-12	0	37.70	37.70	37.90	37.70	38.50	443,652	16,901,505	38.096	9.993	9.993	10.05	9.993	10.20	1,673,807	10.098	-1.31%
1997-06-11	0	38.20	38.00	38.20	37.90	38.20	461,600	17,533,215	37.984	10.13	10.07	10.13	10.05	10.13	1,741,521	10.068	0.26%
1997-06-10	0	38.10	38.10	38.30	38.10	38.50	206,800	7,909,720	38.248	10.10	10.10	10.15	10.10	10.20	780,213	10.138	-0.26%
1997-06-06	0	38.20	38.10	38.30	38.10	38.40	143,139	5,460,593	38.149	10.13	10.10	10.15	10.10	10.18	540,034	10.112	-0.26%
1997-06-05	0	38.30	38.10	38.40	38.10	38.40	482,863	18,455,181	38.220	10.15	10.10	10.18	10.10	10.18	1,821,742	10.131	0.52%
1997-06-04	0	38.10	38.10	38.30	38.10	39.00	371,450	14,301,680	38.502	10.10	10.10	10.15	10.10	10.34	1,401,404	10.205	-1.80%
1997-06-03	0	38.80	38.60	38.80	38.50	39.30	369,880	14,432,724	39.020	10.28	10.23	10.28	10.20	10.42	1,395,480	10.342	-0.77%
1997-06-02	0	39.10	39.10	39.20	38.00	39.20	383,083	14,884,812	38.855	10.36	10.36	10.39	10.07	10.39	1,445,292	10.299	2.89%
1997-05-30	0	38.00	37.80	38.20	37.40	38.00	282,100	10,620,030	37.646	10.07	10.02	10.13	9.913	10.07	1,064,305	9.9784	1.33%
1997-05-29	0	37.50	37.30	37.50	37.20	37.90	273,250	10,252,899	37.522	9.940	9.887	9.940	9.860	10.05	1,030,915	9.9454	-1.06%
1997-05-28	0	37.90	37.20	37.90	36.70	38.10	447,700	16,639,400	37.166	10.05	9.860	10.05	9.728	10.10	1,689,079	9.8512	2.43%
1997-05-27	0	37.00	36.90	37.00	36.90	37.70	459,180	17,067,479	37.169	9.807	9.781	9.807	9.781	9.993	1,732,391	9.8520	-1.86%
1997-05-26	0	37.70	37.70	38.00	37.70	38.10	365,850	13,854,822	37.870	9.993	9.993	10.07	9.993	10.10	1,380,276	10.038	-1.05%
1997-05-23	0	38.10	38.10	38.50	37.60	39.00	656,100	25,184,220	38.385	10.10	10.10	10.20	9.966	10.34	2,475,329	10.174	-2.56%
1997-05-22	0	39.10	39.00	39.10	38.80	39.60	385,242	15,079,807	39.144	10.36	10.34	10.36	10.28	10.50	1,453,438	10.375	-1.26%
1997-05-21	0	39.60	39.30	39.70	39.30	39.80	399,350	15,770,810	39.491	10.50	10.42	10.52	10.42	10.55	1,506,664	10.467	0.51%
1997-05-20	0	39.40	39.40	39.80	38.50	39.80	1,137,910	44,539,067	39.141	10.44	10.44	10.55	10.20	10.55	4,293,098	10.375	-0.25%
1997-05-19	0	39.50	39.50	39.60	37.40	39.60	1,211,259	47,403,799	39.136	10.47	10.47	10.50	9.913	10.50	4,569,828	10.373	5.05%
1997-05-16	0	37.60	37.60	37.70	36.80	37.60	873,950	32,529,495	37.221	9.966	9.966	9.993	9.754	9.966	3,297,231	9.8657	2.17%
1997-05-15	0	36.80	36.70	36.80	36.20	37.20	1,193,037	43,930,136	36.822	9.754	9.728	9.754	9.595	9.860	4,501,080	9.7599	2.22%
1997-05-14	0	36.00	35.90	36.10	35.80	36.20	702,500	25,359,981	36.100	9.542	9.516	9.569	9.489	9.595	2,650,386	9.5684	-1.37%
1997-05-13	0	36.50	36.60	36.70	36.00	36.90	906,113	32,997,006	36.416	9.675	9.701	9.728	9.542	9.781	3,418,576	9.6523	0.83%
1997-05-12	0	36.20	36.20	36.30	35.10	36.40	892,347	32,106,697	35.980	9.595	9.595	9.622	9.303	9.648	3,366,639	9.5367	2.84%
1997-05-09	0	35.20	35.00	35.20	34.30	35.20	818,103	28,640,055	35.008	9.330	9.277	9.330	9.091	9.330	3,086,532	9.2790	3.23%
1997-05-08	0	34.10	34.10	34.20	33.80	34.10	262,600	8,915,819	33.952	9.038	9.038	9.065	8.959	9.038	990,735	8.9992	0.00%
1997-05-07	0	34.10	33.90	34.10	33.50	34.20	498,130	16,883,380	33.894	9.038	8.985	9.038	8.879	9.065	1,879,341	8.9837	2.10%
1997-05-06	0	33.40	32.60	33.50	32.80	34.00	642,300	21,331,560	33.211	8.853	8.641	8.879	8.694	9.012	2,423,264	8.8028	0.00%
1997-05-05	0	33.40	33.40	33.50	32.70	33.50	997,983	32,889,004	32.955	8.853	8.853	8.879	8.667	8.879	3,765,182	8.7350	3.73%
1997-05-02	0	32.20	32.10	32.20	31.60	32.40	501,450	16,126,875	32.160	8.535	8.508	8.535	8.376	8.588	1,891,866	8.5243	1.90%
1997-05-01	0	31.60	31.50	31.60	31.50	32.30	63,200	2,022,680	32.004	8.376	8.349	8.376	8.349	8.561	238,440	8.4830	-1.86%
1997-04-30	0	32.20	32.20	32.30	31.70	32.30	402,000	12,873,410	32.023	8.535	8.535	8.561	8.402	8.561	1,516,662	8.4880	1.90%
1997-04-29	0	31.60	31.50	31.60	31.40	31.60	153,600	4,843,960	31.536	8.376	8.349	8.376	8.323	8.376	579,501	8.3588	0.96%
1997-04-28	0	31.30	31.10	31.30	31.20	31.50	130,400	4,084,640	31.324	8.296	8.243	8.296	8.270	8.349	491,972	8.3026	-1.26%
1997-04-25	0	31.70	31.70	31.90	31.10	31.70	254,000	7,962,160	31.347	8.402	8.402	8.455	8.243	8.402	958,289	8.3087	1.93%
1997-04-24	0	31.10	31.10	31.20	31.00	31.20	191,206	5,946,424	31.100	8.243	8.243	8.270	8.217	8.270	721,380	8.2431	0.00%
1997-04-23	0	31.10	31.10	31.30	31.00	31.20	537,593	16,704,267	31.072	8.243	8.243	8.296	8.217	8.270	2,028,226	8.2359	0.32%
1997-04-22	0	31.00	31.00	31.10	30.90	31.20	690,800	21,467,520	31.076	8.217	8.217	8.243	8.190	8.270	2,606,245	8.2370	0.00%
1997-04-21	0	31.00	30.90	31.00	30.90	31.70	302,400	9,532,919	31.524	8.217	8.190	8.217	8.190	8.402	1,140,892	8.3557	-2.21%
1997-04-18	0	31.70	-	31.70	31.50	31.80	157,600	5,003,840	31.750	8.402	-	8.402	8.349	8.429	594,592	8.4156	-0.94%
1997-04-17	0	32.00	31.90	32.00	31.70	32.40	664,400	21,295,692	32.053	8.482	8.455	8.482	8.402	8.588	2,506,643	8.4957	2.56%
1997-04-16	0	31.20	31.20	31.30	31.10	31.70	94,800	2,959,920	31.223	8.270	8.270	8.296	8.243	8.402	357,661	8.2758	1.30%
1997-04-15	0	30.80	30.70	30.80	30.60	30.80	495,592	15,229,580	30.730	8.164	8.137	8.164	8.111	8.164	1,869,765	8.1452	0.00%
1997-04-14	0	30.80	30.70	30.80	30.60	31.00	204,004	6,271,882	30.744	8.164	8.137	8.164	8.111	8.217	769,665	8.1489	-0.65%
1997-04-11	0	31.00	31.00	31.40	30.90	31.30	191,600	5,975,560	31.188	8.217	8.217	8.323	8.190	8.296	722,867	8.2665	0.00%
1997-04-10	0	31.00	30.90	31.40	30.80	31.40	87,020	2,691,620	30.931	8.217	8.190	8.323	8.164	8.323	328,308	8.1985	-2.76%
1997-04-09	0	32.60	-	32.60	32.60	33.10	259,550	8,514,635	32.805	8.450	-	8.450	8.450	8.580	1,001,344	8.5032	-1.51%
1997-04-08	0	33.10	32.80	33.10	32.00	33.20	552,800	17,983,080	32.531	8.580	8.502	8.580	8.294	8.605	2,132,702	8.4321	4.09%
1997-04-07	0	31.80	31.70	31.80	31.60	32.00	207,915	6,545,488	31.482	8.243	8.217	8.243	8.191	8.294	802,136	8.1601	1.27%
1997-04-04	0	31.40	31.40	31.50	29.90	31.40	151,582	4,602,129	30.361	8.139	8.139	8.165	7.750	8.139	584,803	7.8695	5.02%
1997-04-03	0	29.90	29.90	29.95	29.70	30.20	411,200	12,305,760	29.926	7.750	7.750	7.763	7.698	7.828	1,586,409	7.7570	0.67%
1997-04-02	0	29.70	29.70	29.80	29.40	29.70	191,600	5,669,188	29.589	7.698	7.698	7.724	7.621	7.698	739,193	7.6694	1.37%
1997-04-01	0	29.30	29.30	29.35	29.00	29.95	253,600	7,438,240	29.331	7.595	7.595	7.608	7.517	7.763	978,389	7.6025	-2.98%
1997-03-27	0	30.20	30.00	30.20	30.00	30.40	295,600	8,958,240	30.305	7.828	7.776	7.828	7.776	7.880	1,140,425	7.8552	-0.66%
1997-03-26	0	30.40	30.40	30.50	30.40	30.60	224,000	6,833,686	30.508	7.880	7.880	7.906	7.880	7.932	864,192	7.9076	-0.65%
1997-03-25	0	30.60	30.50	30.60	30.50	30.90	210,400	6,440,580	30.611	7.932	7.906	7.932	7.906	8.009	811,723	7.9345	0.99%
1997-03-24	0	30.30	30.20	30.30	29.90	30.30	284,600	8,558,288	30.071	7.854	7.828	7.854	7.750	7.854	1,097,987	7.7945	0.66%
1997-03-21	0	30.10	30.00	30.10	29.90	30.50	600,600	18,093,060	30.125	7.802	7.776	7.802	7.750	7.906	2,317,114	7.8084	-1.63%
1997-03-20	0	30.60	30.30	30.60	30.30	32.10	242,200	7,673,100	31.681	7.932	7.854	7.932	7.854	8.320	934,407	8.2117	-3.47%
1997-03-19	0	31.70	-	31.70	31.70	32.00	219,200	6,988,160	31.880	8.217	-	8.217	8.217	8.294	845,673	8.2634	-0.94%
1997-03-18	0	32.00	32.00	32.10	31.80	32.20	482,600	15,437,860	31.989	8.294	8.294	8.320	8.243	8.346	1,861,870	8.2916	-0.62%
1997-03-17	0	32.20	32.10	32.20	31.00	32.20	461,400	14,516,817	31.463	8.346	8.320	8.346	8.035	8.346	1,780,081	8.1551	3.87%
1997-03-14	0	31.00	31.00	31.10	30.90	31.20	497,262	15,447,382	31.065	8.035	8.035	8.061	8.009	8.087	1,918,436	8.0521	-1.27%
1997-03-13	0	31.40	31.30	31.40	31.30	32.00	1,007,700	32,130,104	31.885	8.139	8.113	8.139	8.113	8.294	3,887,706	8.2645	-2.18%
1997-03-12	0	32.10	32.00	32.10	31.80	32.40	648,800	20,780,400	32.029	8.320	8.294	8.320	8.243	8.398	2,503,070	8.3020	0.63%
1997-03-11	0	31.90	31.80	32.00	31.30	32.40	1,539,370	49,234,570	31.984	8.269	8.243	8.294	8.113	8.398	5,938,888	8.2902	3.57%
1997-03-10	0	30.80	30.70	30.80	30.70	31.30	563,250	17,427,072	30.940	7.983	7.957	7.983	7.957	8.113	2,173,018	8.0198	-0.96%
1997-03-07	0	31.10	31.00	31.20	30.80	31.70	638,835	19,819,449	31.024	8.061	8.035	8.087	7.983	8.217	2,464,625	8.0416	-1.89%
1997-03-06	0	31.70	31.40	31.70	31.20	32.40	724,400	23,041,432	31.808	8.217	8.139	8.217	8.087	8.398	2,794,735	8.2446	-2.16%
1997-03-05	0	32.40	32.30	32.50	32.40	32.80	242,900	7,884,910	32.462	8.398	8.372	8.424	8.398	8.502	937,108	8.4141	-0.92%
1997-03-04	0	32.70	32.70	33.00	32.50	33.10	375,600	12,315,400	32.789	8.476	8.476	8.554	8.424	8.580	1,449,064	8.4989	-0.91%
1997-03-03	0	33.00	32.90	33.00	32.60	33.10	339,200	11,155,840	32.889	8.554	8.528	8.554	8.450	8.580	1,308,633	8.5248	1.85%
1997-02-28	0	32.40	32.40	32.50	32.30	33.30	538,416	17,693,198	32.862	8.398	8.398	8.424	8.372	8.631	2,077,208	8.5178	-2.11%
1997-02-27	0	33.10	33.00	33.20	32.70	33.20	786,000	25,991,538	33.068	8.580	8.554	8.605	8.476	8.605	3,032,387	8.5713	-0.60%
1997-02-26	0	33.30	33.20	33.30	33.30	33.60	671,050	22,471,905	33.488	8.631	8.605	8.631	8.631	8.709	2,588,910	8.6801	-0.60%
1997-02-25	0	33.50	33.40	33.60	33.30	33.60	463,600	15,514,760	33.466	8.683	8.657	8.709	8.631	8.709	1,788,568	8.6744	0.30%
1997-02-24	0	33.40	33.40	33.50	33.20	33.50	97,000	3,243,000	33.433	8.657	8.657	8.683	8.605	8.683	374,226	8.6659	-0.30%
1997-02-21	0	33.50	33.20	33.70	33.30	33.70	712,560	23,848,740	33.469	8.683	8.605	8.735	8.631	8.735	2,749,056	8.6752	0.60%
1997-02-20	0	33.30	33.20	33.50	33.00	33.60	757,725	25,285,698	33.371	8.631	8.605	8.683	8.554	8.709	2,923,302	8.6497	0.91%
1997-02-19	0	33.00	33.00	33.10	32.90	33.50	247,000	8,169,640	33.075	8.554	8.554	8.580	8.528	8.683	952,926	8.5732	-1.49%
1997-02-18	0	33.50	33.30	33.50	33.30	33.70	168,450	5,645,760	33.516	8.683	8.631	8.683	8.631	8.735	649,880	8.6874	-1.18%
1997-02-17	0	33.90	33.90	34.00	33.10	34.00	423,200	14,326,840	33.854	8.787	8.787	8.813	8.580	8.813	1,632,705	8.7749	2.73%
1997-02-14	0	33.00	33.00	33.20	33.00	34.20	248,050	8,396,205	33.849	8.554	8.554	8.605	8.554	8.865	956,977	8.7737	-4.07%
1997-02-13	0	34.40	-	34.20	34.20	35.10	278,000	9,679,152	34.817	8.917	-	8.865	8.865	9.098	1,072,524	9.0247	-1.99%
1997-02-12	0	35.10	34.90	35.10	34.90	35.10	88,900	3,111,910	35.005	9.098	9.046	9.098	9.046	9.098	342,976	9.0733	0.29%
1997-02-11	0	35.00	35.00	35.30	35.00	35.30	182,800	6,430,560	35.178	9.072	9.072	9.150	9.072	9.150	705,242	9.1182	-0.85%
1997-02-10	0	35.30	35.20	35.30	35.10	35.40	243,200	8,563,220	35.211	9.150	9.124	9.150	9.098	9.176	938,265	9.1267	0.28%
1997-02-05	0	35.20	35.10	35.20	34.70	35.20	273,512	9,560,491	34.955	9.124	9.098	9.124	8.994	9.124	1,055,209	9.0603	1.73%
1997-02-04	0	34.60	34.60	34.80	34.60	35.10	459,400	15,979,120	34.783	8.968	8.968	9.020	8.968	9.098	1,772,365	9.0157	-1.42%
1997-02-03	0	35.10	34.90	35.10	34.90	35.10	311,528	10,901,298	34.993	9.098	9.046	9.098	9.046	9.098	1,201,875	9.0702	0.29%
1997-01-31	0	35.00	34.80	34.90	34.90	35.00	225,400	7,874,200	34.934	9.072	9.020	9.046	9.046	9.072	869,593	9.0550	0.86%
1997-01-30	0	34.70	34.70	34.80	34.70	34.90	109,840	3,826,328	34.835	8.994	8.994	9.020	8.994	9.046	423,763	9.0294	0.29%
1997-01-29	0	34.60	34.60	34.80	34.60	35.00	322,400	11,246,840	34.885	8.968	8.968	9.020	8.968	9.072	1,243,819	9.0422	-1.14%
1997-01-28	0	35.00	34.90	35.00	34.80	35.00	424,600	14,830,424	34.928	9.072	9.046	9.072	9.020	9.072	1,638,106	9.0534	0.86%
1997-01-27	0	34.70	34.60	34.80	34.60	35.40	337,400	11,772,193	34.891	8.994	8.968	9.020	8.968	9.176	1,301,689	9.0438	-2.53%
1997-01-24	0	35.60	35.60	35.80	35.00	35.60	241,750	8,524,205	35.260	9.228	9.228	9.279	9.072	9.228	932,671	9.1396	0.85%
1997-01-23	0	35.30	35.30	35.40	35.30	35.90	174,200	6,210,390	35.651	9.150	9.150	9.176	9.150	9.305	672,063	9.2408	-1.67%
1997-01-22	0	35.90	35.90	36.00	35.70	36.10	798,903	28,701,522	35.926	9.305	9.305	9.331	9.254	9.357	3,082,167	9.3121	0.56%
1997-01-21	0	35.70	35.70	36.10	35.00	36.40	1,357,531	48,027,687	35.379	9.254	9.254	9.357	9.072	9.435	5,237,353	9.1702	-1.92%
1997-01-20	1	36.40	-	-	-	-	0	0	-	9.435	-	-	-	-	0	-	0.00%
1997-01-17	0	36.40	36.60	36.70	35.00	37.20	1,344,127	48,860,647	36.351	9.435	9.487	9.513	9.072	9.642	5,185,641	9.4223	4.00%
1997-01-16	0	35.00	35.00	35.10	34.70	35.50	289,174	10,114,203	34.976	9.072	9.072	9.098	8.994	9.202	1,115,633	9.0659	-0.28%
1997-01-15	0	35.10	35.00	35.10	33.30	35.10	1,315,100	45,084,434	34.282	9.098	9.072	9.098	8.631	9.098	5,073,655	8.8860	7.01%
1997-01-14	0	32.80	32.80	32.90	31.30	33.00	1,074,200	34,879,370	32.470	8.502	8.502	8.528	8.113	8.554	4,144,263	8.4163	4.79%
1997-01-13	0	31.30	31.20	31.30	31.10	32.20	658,600	20,738,180	31.488	8.113	8.087	8.113	8.061	8.346	2,540,878	8.1618	0.64%
1997-01-10	0	31.10	31.00	31.10	30.90	31.40	745,293	23,260,928	31.210	8.061	8.035	8.061	8.009	8.139	2,875,340	8.0898	0.32%
1997-01-09	0	31.00	30.90	31.10	30.80	31.40	379,325	11,812,148	31.140	8.035	8.009	8.061	7.983	8.139	1,463,436	8.0715	-1.59%
1997-01-08	0	31.50	31.50	31.70	31.50	32.10	624,104	19,786,554	31.704	8.165	8.165	8.217	8.165	8.320	2,407,793	8.2177	-1.87%
1997-01-07	0	32.10	32.10	32.20	31.90	32.20	432,000	13,862,560	32.089	8.320	8.320	8.346	8.269	8.346	1,666,656	8.3176	1.26%
1997-01-06	0	31.70	31.70	32.00	31.30	31.80	199,013	6,299,657	31.654	8.217	8.217	8.294	8.113	8.243	767,792	8.2049	2.26%
1997-01-03	0	31.00	30.80	31.00	30.80	31.20	175,800	5,444,240	30.968	8.035	7.983	8.035	7.983	8.087	678,236	8.0271	-0.64%
1997-01-02	0	31.20	31.10	31.20	31.00	31.40	212,519	6,632,013	31.207	8.087	8.061	8.087	8.035	8.139	819,898	8.0888	-0.64%
1996-12-31	0	31.40	31.40	31.50	31.20	31.60	108,000	3,397,760	31.461	8.139	8.139	8.165	8.087	8.191	416,664	8.1547	-1.57%
1996-12-30	0	31.90	31.80	31.90	31.80	32.00	203,750	6,500,320	31.903	8.269	8.243	8.269	8.243	8.294	786,067	8.2694	0.31%
1996-12-27	0	31.80	31.70	31.80	31.70	32.70	206,611	6,627,144	32.075	8.243	8.217	8.243	8.217	8.476	797,105	8.3140	-0.63%
1996-12-24	0	32.00	32.00	-	31.10	32.30	361,050	11,410,300	31.603	8.294	8.294	-	8.061	8.372	1,392,931	8.1916	2.89%
1996-12-23	0	31.10	31.00	31.10	29.90	31.10	390,200	11,862,000	30.400	8.061	8.035	8.061	7.750	8.061	1,505,391	7.8797	4.19%
1996-12-20	0	29.85	29.80	29.85	29.60	29.90	339,450	10,084,575	29.709	7.737	7.724	7.737	7.672	7.750	1,309,598	7.7005	1.88%
1996-12-19	0	29.30	29.20	29.40	29.00	29.60	559,246	16,392,650	29.312	7.595	7.569	7.621	7.517	7.672	2,157,571	7.5977	1.03%
1996-12-18	0	29.00	28.80	29.20	29.00	29.90	242,000	7,125,461	29.444	7.517	7.465	7.569	7.517	7.750	933,636	7.6319	-3.33%
1996-12-17	0	30.00	29.55	30.00	29.40	30.00	231,409	6,844,541	29.578	7.776	7.659	7.776	7.621	7.776	892,776	7.6666	0.00%
1996-12-16	0	30.00	29.90	30.00	29.50	30.00	381,450	11,320,205	29.677	7.776	7.750	7.776	7.646	7.776	1,471,634	7.6923	1.87%
1996-12-13	0	29.45	29.45	29.55	29.45	29.85	209,450	6,210,875	29.653	7.633	7.633	7.659	7.633	7.737	808,058	7.6862	-1.83%
1996-12-12	0	30.00	29.95	30.00	29.85	30.10	528,000	15,834,616	29.990	7.776	7.763	7.776	7.737	7.802	2,037,024	7.7734	0.00%
1996-12-11	0	30.00	30.00	30.20	29.50	31.00	791,600	23,748,700	30.001	7.776	7.776	7.828	7.646	8.035	3,053,992	7.7763	1.69%
1996-12-10	0	29.50	29.50	29.55	29.10	29.60	1,070,250	31,433,730	29.370	7.646	7.646	7.659	7.543	7.672	4,129,024	7.6129	1.90%
1996-12-09	0	28.95	28.85	28.95	28.80	29.40	730,847	21,221,063	29.036	7.504	7.478	7.504	7.465	7.621	2,819,607	7.5262	-1.86%
1996-12-06	0	29.50	29.45	29.50	29.00	30.30	723,600	21,450,940	29.645	7.646	7.633	7.646	7.517	7.854	2,791,648	7.6840	-3.28%
1996-12-05	0	30.50	30.40	30.50	30.00	30.90	722,305	21,994,759	30.451	7.906	7.880	7.906	7.776	8.009	2,786,652	7.8929	-1.93%
1996-12-04	0	31.10	31.00	31.10	31.00	31.40	415,350	12,958,640	31.199	8.061	8.035	8.061	8.035	8.139	1,602,420	8.0869	-1.27%
1996-12-03	0	31.50	31.40	31.50	31.40	31.60	219,600	6,913,800	31.484	8.165	8.139	8.165	8.139	8.191	847,217	8.1606	-0.32%
1996-12-02	0	31.60	31.40	31.90	31.10	31.80	287,383	9,041,383	31.461	8.191	8.139	8.269	8.061	8.243	1,108,723	8.1548	1.61%
1996-11-29	0	31.10	31.10	31.20	30.70	31.50	220,114	6,837,261	31.062	8.061	8.061	8.087	7.957	8.165	849,200	8.0514	-1.89%
1996-11-28	0	31.70	31.60	31.70	31.50	32.30	499,400	15,926,845	31.892	8.217	8.191	8.217	8.165	8.372	1,926,685	8.2665	-1.86%
1996-11-27	0	32.30	32.30	32.40	31.60	32.40	228,312	7,315,574	32.042	8.372	8.372	8.398	8.191	8.398	880,828	8.3053	-0.92%
1996-11-26	0	32.60	32.50	32.60	32.10	32.60	417,226	13,507,714	32.375	8.450	8.424	8.450	8.320	8.450	1,609,658	8.3917	0.31%
1996-11-25	0	32.50	32.10	32.50	32.10	32.50	399,027	12,859,776	32.228	8.424	8.320	8.424	8.320	8.424	1,539,446	8.3535	0.62%
1996-11-22	0	32.30	32.20	32.40	31.70	32.30	307,909	9,876,605	32.076	8.372	8.346	8.398	8.217	8.372	1,187,913	8.3143	1.25%
1996-11-21	0	31.90	31.70	32.00	31.00	32.00	554,213	17,333,704	31.276	8.269	8.217	8.294	8.035	8.294	2,138,153	8.1069	3.24%
1996-11-20	0	30.90	30.80	30.90	29.90	30.90	442,905	13,479,645	30.435	8.009	7.983	8.009	7.750	8.009	1,708,727	7.8887	3.52%
1996-11-19	0	29.85	29.75	29.85	29.80	30.30	297,250	8,920,955	30.012	7.737	7.711	7.737	7.724	7.854	1,146,790	7.7791	-1.49%
1996-11-18	0	30.30	30.10	30.30	30.10	30.50	318,450	9,664,665	30.349	7.854	7.802	7.854	7.802	7.906	1,228,580	7.8665	1.17%
1996-11-15	0	29.95	29.95	30.20	29.90	30.30	482,350	14,541,415	30.147	7.763	7.763	7.828	7.750	7.854	1,860,906	7.8142	0.17%
1996-11-14	0	29.90	29.90	29.95	29.90	30.10	561,050	16,814,140	29.969	7.750	7.750	7.763	7.750	7.802	2,164,530	7.7680	-0.17%
1996-11-13	0	29.95	29.75	30.00	29.50	30.00	1,124,400	33,510,960	29.803	7.763	7.711	7.776	7.646	7.776	4,337,934	7.7251	2.22%
1996-11-12	0	29.30	29.30	29.40	28.90	29.45	368,340	10,754,920	29.198	7.595	7.595	7.621	7.491	7.633	1,421,055	7.5683	1.56%
1996-11-11	0	28.85	28.85	28.90	28.80	28.90	197,650	5,619,800	28.433	7.478	7.478	7.491	7.465	7.491	762,534	7.3699	0.17%
1996-11-08	0	28.80	28.80	29.00	28.45	29.50	208,800	5,972,740	28.605	7.465	7.465	7.517	7.374	7.646	805,550	7.4145	-2.54%
1996-11-07	0	29.55	29.50	29.55	29.10	29.70	825,100	24,351,868	29.514	7.659	7.646	7.659	7.543	7.698	3,183,235	7.6500	1.90%
1996-11-06	0	29.00	29.00	29.05	28.30	29.00	362,250	10,450,285	28.848	7.517	7.517	7.530	7.335	7.517	1,397,560	7.4775	2.84%
1996-11-05	0	28.20	28.15	28.20	27.95	28.20	290,800	8,159,956	28.060	7.309	7.297	7.309	7.245	7.309	1,121,906	7.2733	0.89%
1996-11-04	0	27.95	27.95	28.00	27.60	28.20	412,873	11,522,893	27.909	7.245	7.245	7.258	7.154	7.309	1,592,864	7.2341	1.64%
1996-11-01	0	27.50	27.50	27.55	27.40	27.55	382,990	10,529,400	27.493	7.128	7.128	7.141	7.102	7.141	1,477,575	7.1261	0.55%
1996-10-31	0	27.35	27.30	27.35	27.10	27.35	401,202	10,921,394	27.222	7.089	7.076	7.089	7.024	7.089	1,547,837	7.0559	0.74%
1996-10-30	0	27.15	27.05	27.15	26.95	27.20	369,750	10,014,660	27.085	7.037	7.011	7.037	6.985	7.050	1,426,495	7.0205	0.18%
1996-10-29	0	27.10	27.05	27.10	26.90	27.10	541,779	14,655,110	27.050	7.024	7.011	7.024	6.973	7.024	2,090,183	7.0114	0.56%
1996-10-28	0	26.95	26.90	26.95	26.90	27.05	578,633	15,615,275	26.986	6.985	6.973	6.985	6.973	7.011	2,232,366	6.9949	-0.55%
1996-10-25	0	27.10	27.10	27.20	27.00	27.15	751,050	20,355,945	27.103	7.024	7.024	7.050	6.998	7.037	2,897,550	7.0252	0.00%
1996-10-24	0	27.10	27.10	27.15	26.90	27.15	337,589	9,126,510	27.034	7.024	7.024	7.037	6.973	7.037	1,302,418	7.0074	1.31%
1996-10-23	0	26.75	26.75	26.90	26.35	26.80	119,900	3,187,160	26.582	6.934	6.934	6.973	6.830	6.947	462,574	6.8901	1.33%
1996-10-22	0	26.40	26.25	26.40	26.35	27.00	139,609	3,726,038	26.689	6.843	6.804	6.843	6.830	6.998	538,611	6.9179	-2.04%
1996-10-18	0	26.95	26.95	27.00	26.85	27.10	399,437	10,764,096	26.948	6.985	6.985	6.998	6.960	7.024	1,541,028	6.9850	0.00%
1996-10-17	0	26.95	26.95	27.00	26.50	26.95	154,013	4,143,707	26.905	6.985	6.985	6.998	6.869	6.985	594,182	6.9738	1.32%
1996-10-16	0	26.60	26.60	26.80	26.60	27.20	430,000	11,557,850	26.879	6.895	6.895	6.947	6.895	7.050	1,658,940	6.9670	-0.75%
1996-10-15	0	26.80	26.75	26.80	26.70	26.85	115,200	3,085,980	26.788	6.947	6.934	6.947	6.921	6.960	444,442	6.9435	0.00%
1996-10-14	0	26.80	26.75	26.80	26.75	26.85	156,453	4,194,679	26.811	6.947	6.934	6.947	6.934	6.960	603,596	6.9495	-0.19%
1996-10-11	0	26.85	26.80	26.85	26.80	26.90	91,977	2,469,433	26.848	6.960	6.947	6.960	6.947	6.973	354,847	6.9591	-0.19%
1996-10-10	0	26.90	26.60	27.00	26.50	26.95	295,500	7,923,770	26.815	6.973	6.895	6.998	6.869	6.985	1,140,039	6.9504	1.13%
1996-10-09	0	26.60	26.50	26.70	26.00	26.60	180,000	4,750,320	26.391	6.895	6.869	6.921	6.739	6.895	694,440	6.8405	1.14%
1996-10-08	0	26.30	26.20	26.40	26.10	26.50	285,400	7,516,220	26.336	6.817	6.791	6.843	6.765	6.869	1,101,073	6.8263	-1.50%
1996-10-07	0	26.70	26.50	26.70	26.50	26.90	549,000	14,669,320	26.720	6.921	6.869	6.921	6.869	6.973	2,118,042	6.9259	0.75%
1996-10-04	0	26.50	26.45	26.55	26.45	26.75	215,200	5,727,580	26.615	6.869	6.856	6.882	6.856	6.934	830,241	6.8987	-0.75%
1996-10-03	0	26.70	26.70	26.80	26.65	26.75	120,959	3,230,378	26.706	6.921	6.921	6.947	6.908	6.934	466,660	6.9223	0.38%
1996-10-02	0	26.60	26.55	26.60	26.60	26.85	137,646	3,699,080	26.874	6.895	6.882	6.895	6.895	6.960	531,038	6.9658	-1.48%
1996-10-01	0	27.00	26.95	27.00	27.00	27.20	736,234	19,975,608	27.132	6.998	6.985	6.998	6.998	7.050	2,840,390	7.0327	-0.74%
1996-09-30	0	27.20	27.15	27.20	27.00	27.20	256,800	6,967,880	27.133	7.050	7.037	7.050	6.998	7.050	990,734	7.0330	0.37%
1996-09-27	0	27.10	27.00	27.20	26.95	27.15	344,796	9,327,198	27.051	7.024	6.998	7.050	6.985	7.037	1,330,223	7.0118	0.00%
1996-09-26	0	27.10	27.05	27.15	26.60	27.15	369,400	9,983,970	27.028	7.024	7.011	7.037	6.895	7.037	1,425,145	7.0056	1.88%
1996-09-25	0	26.60	26.60	26.70	26.50	27.00	105,201	2,815,566	26.764	6.895	6.895	6.921	6.869	6.998	405,865	6.9372	-1.48%
1996-09-24	0	27.00	27.00	27.05	26.40	27.30	1,075,928	29,024,674	26.976	6.998	6.998	7.011	6.843	7.076	4,150,929	6.9923	1.69%
1996-09-23	0	26.55	26.30	26.55	26.20	26.55	76,500	2,011,250	26.291	6.882	6.817	6.882	6.791	6.882	295,137	6.8146	1.14%
1996-09-20	0	26.25	26.10	26.30	26.05	26.30	92,000	2,402,400	26.113	6.804	6.765	6.817	6.752	6.817	354,936	6.7685	-0.19%
1996-09-19	0	26.30	-	26.30	26.10	26.35	67,950	1,783,353	26.245	6.817	-	6.817	6.765	6.830	262,151	6.8028	-0.38%
1996-09-18	0	26.40	26.30	26.40	25.70	26.50	447,450	11,744,480	26.248	6.843	6.817	6.843	6.661	6.869	1,726,262	6.8034	2.13%
1996-09-17	0	25.85	25.85	25.90	25.80	26.40	270,387	7,009,855	25.925	6.700	6.700	6.713	6.687	6.843	1,043,153	6.7199	-2.08%
1996-09-16	0	26.40	26.20	26.40	25.20	26.40	354,400	9,099,360	25.675	6.843	6.791	6.843	6.532	6.843	1,367,275	6.6551	6.45%
1996-09-13	0	24.80	24.80	24.90	24.65	24.90	122,400	3,037,200	24.814	6.428	6.428	6.454	6.389	6.454	472,219	6.4318	0.61%
1996-09-12	0	24.65	24.65	24.75	24.65	24.80	35,500	877,350	24.714	6.389	6.389	6.415	6.389	6.428	136,959	6.4059	-1.00%
1996-09-11	0	24.90	24.75	24.90	24.80	25.20	147,000	3,666,500	24.942	6.454	6.415	6.454	6.428	6.532	567,126	6.4651	-1.19%
1996-09-10	0	25.20	25.10	25.20	25.10	25.30	42,400	1,067,820	25.184	6.532	6.506	6.532	6.506	6.558	163,579	6.5278	0.60%
1996-09-09	0	25.05	24.95	25.20	24.80	25.10	92,000	2,299,560	24.995	6.493	6.467	6.532	6.428	6.506	354,936	6.4788	1.01%
1996-09-06	0	24.80	24.70	24.85	24.70	24.80	108,000	2,675,600	24.774	6.428	6.402	6.441	6.402	6.428	416,664	6.4215	-0.20%
1996-09-05	0	24.85	24.80	24.85	24.60	24.85	422,000	10,441,240	24.742	6.441	6.428	6.441	6.376	6.441	1,628,076	6.4132	0.00%
1996-09-04	0	24.85	24.70	24.90	24.50	24.85	122,012	3,025,729	24.799	6.441	6.402	6.454	6.350	6.441	470,722	6.4278	2.69%
1996-09-03	0	24.20	24.10	24.30	24.00	25.00	149,200	3,625,820	24.302	6.273	6.247	6.299	6.221	6.480	575,613	6.2991	0.00%
1996-09-02	0	24.20	24.15	24.25	24.20	25.05	223,600	5,472,700	24.475	6.273	6.260	6.286	6.273	6.493	862,649	6.3441	-4.35%
1996-08-30	0	25.30	25.25	25.30	25.30	26.10	116,000	2,962,140	25.536	6.558	6.545	6.558	6.558	6.765	447,528	6.6189	-3.44%
1996-08-29	0	26.20	26.15	26.20	26.15	26.40	65,600	1,718,120	26.191	6.791	6.778	6.791	6.778	6.843	253,085	6.7887	0.04%
1996-08-28	0	26.60	26.55	26.65	26.20	26.65	197,300	5,204,100	26.377	6.788	6.776	6.801	6.686	6.801	773,099	6.7315	0.19%
1996-08-27	0	26.55	26.50	26.60	26.50	26.90	176,800	4,706,160	26.619	6.776	6.763	6.788	6.763	6.865	692,772	6.7932	-2.03%
1996-08-23	0	27.10	26.90	27.10	26.20	27.15	389,919	10,355,249	26.557	6.916	6.865	6.916	6.686	6.929	1,527,857	6.7776	3.24%
1996-08-22	0	26.25	26.25	26.35	26.10	26.45	404,147	10,630,667	26.304	6.699	6.699	6.725	6.661	6.750	1,583,608	6.7129	0.38%
1996-08-21	0	26.15	26.10	26.15	25.70	26.30	491,200	12,793,423	26.045	6.674	6.661	6.674	6.559	6.712	1,924,716	6.6469	1.75%
1996-08-20	0	25.70	25.70	25.80	25.30	26.00	258,240	6,629,404	25.671	6.559	6.559	6.584	6.457	6.635	1,011,886	6.5515	-0.77%
1996-08-19	0	25.90	25.85	25.90	25.40	26.10	547,750	14,077,585	25.701	6.610	6.597	6.610	6.482	6.661	2,146,301	6.5590	1.97%
1996-08-16	0	25.40	25.35	25.40	25.05	25.40	418,702	10,562,486	25.227	6.482	6.469	6.482	6.393	6.482	1,640,640	6.4380	1.20%
1996-08-15	0	25.10	25.05	25.20	24.90	25.40	542,830	13,626,341	25.102	6.406	6.393	6.431	6.355	6.482	2,127,023	6.4063	0.80%
1996-08-14	0	24.90	24.90	24.95	24.25	24.90	502,531	12,353,796	24.583	6.355	6.355	6.367	6.189	6.355	1,969,115	6.2738	2.05%
1996-08-13	0	24.40	24.40	24.50	23.80	24.60	1,011,207	24,578,256	24.306	6.227	6.227	6.253	6.074	6.278	3,962,309	6.2030	2.74%
1996-08-12	0	23.75	23.60	24.20	23.70	24.90	555,300	13,592,525	24.478	6.061	6.023	6.176	6.048	6.355	2,175,885	6.2469	-4.23%
1996-08-09	0	24.80	24.75	24.80	24.40	24.80	382,400	9,421,940	24.639	6.329	6.316	6.329	6.227	6.329	1,498,394	6.2880	0.00%
1996-08-08	0	24.80	-	24.80	24.80	25.20	629,925	15,713,324	24.945	6.329	-	6.329	6.329	6.431	2,468,295	6.3661	-0.40%
1996-08-07	0	24.90	24.85	25.00	24.35	24.90	753,200	18,582,580	24.672	6.355	6.342	6.380	6.214	6.355	2,951,335	6.2963	2.26%
1996-08-06	0	24.35	24.35	24.40	23.90	24.35	885,400	21,323,250	24.083	6.214	6.214	6.227	6.099	6.214	3,469,347	6.1462	2.31%
1996-08-05	0	23.80	23.80	23.85	23.75	24.20	513,200	12,235,260	23.841	6.074	6.074	6.087	6.061	6.176	2,010,921	6.0844	1.28%
1996-08-02	0	23.50	23.50	23.55	23.00	23.60	288,948	6,778,749	23.460	5.997	5.997	6.010	5.870	6.023	1,132,213	5.9872	2.62%
1996-08-01	0	22.90	22.90	23.00	22.60	23.00	641,567	14,661,511	22.853	5.844	5.844	5.870	5.768	5.870	2,513,913	5.8321	1.33%
1996-07-31	0	22.60	22.55	22.60	22.40	23.00	108,400	2,456,320	22.660	5.768	5.755	5.768	5.717	5.870	424,754	5.7829	-0.66%
1996-07-30	0	22.75	22.70	22.75	22.75	23.00	125,200	2,858,160	22.829	5.806	5.793	5.806	5.806	5.870	490,583	5.8260	-1.73%
1996-07-29	0	23.15	23.10	23.30	23.05	23.25	84,600	1,957,520	23.139	5.908	5.895	5.946	5.883	5.934	331,496	5.9051	0.87%
1996-07-26	0	22.95	22.95	23.40	22.95	23.70	149,300	3,470,615	23.246	5.857	5.857	5.972	5.857	6.048	585,016	5.9325	-2.34%
1996-07-25	0	23.50	23.45	23.50	23.35	23.50	116,950	2,743,573	23.459	5.997	5.985	5.997	5.959	5.997	458,256	5.9870	0.00%
1996-07-24	0	23.50	23.35	23.50	23.20	23.50	318,400	7,457,600	23.422	5.997	5.959	5.997	5.921	5.997	1,247,617	5.9775	1.73%
1996-07-23	0	23.10	23.05	23.20	23.00	23.20	157,457	3,636,012	23.092	5.895	5.883	5.921	5.870	5.921	616,979	5.8933	-0.43%
1996-07-22	0	23.20	23.15	23.20	23.15	23.20	129,450	3,000,888	23.182	5.921	5.908	5.921	5.908	5.921	507,236	5.9162	0.00%
1996-07-19	0	23.20	23.20	23.40	22.90	23.35	151,100	3,501,920	23.176	5.921	5.921	5.972	5.844	5.959	592,070	5.9147	2.43%
1996-07-18	0	22.65	22.50	22.70	22.60	23.00	218,000	4,968,060	22.789	5.780	5.742	5.793	5.768	5.870	854,210	5.8160	-1.52%
1996-07-17	0	23.00	23.00	23.05	23.00	23.50	80,000	1,855,580	23.195	5.870	5.870	5.883	5.870	5.997	313,472	5.9195	-1.50%
1996-07-16	0	23.35	23.25	23.40	23.15	23.35	53,350	1,238,990	23.224	5.959	5.934	5.972	5.908	5.959	209,046	5.9269	-0.64%
1996-07-15	0	23.50	23.45	23.50	23.40	23.60	139,050	3,266,310	23.490	5.997	5.985	5.997	5.972	6.023	544,853	5.9948	-0.42%
1996-07-12	0	23.60	23.60	23.75	23.50	23.65	254,800	6,011,392	23.593	6.023	6.023	6.061	5.997	6.036	998,407	6.0210	0.00%
1996-07-11	0	23.60	23.60	23.70	23.60	23.80	35,111	829,713	23.631	6.023	6.023	6.048	6.023	6.074	137,579	6.0308	-0.84%
1996-07-10	0	23.80	23.70	23.80	23.80	23.90	142,500	3,395,430	23.828	6.074	6.048	6.074	6.074	6.099	558,371	6.0810	0.63%
1996-07-09	0	23.65	23.60	23.65	23.55	23.80	611,334	14,440,202	23.621	6.036	6.023	6.036	6.010	6.074	2,395,448	6.0282	-0.84%
1996-07-08	0	23.85	23.85	23.90	23.75	24.20	1,143,200	27,397,920	23.966	6.087	6.087	6.099	6.061	6.176	4,479,510	6.1163	-3.64%
1996-07-05	0	24.75	24.65	24.80	24.20	24.80	1,185,036	29,150,615	24.599	6.316	6.291	6.329	6.176	6.329	4,643,440	6.2778	3.34%
1996-07-04	0	23.95	23.95	24.05	23.50	24.00	342,281	8,186,804	23.918	6.112	6.112	6.138	5.997	6.125	1,341,192	6.1041	1.91%
1996-07-03	0	23.50	23.45	23.50	23.45	23.55	163,200	3,835,660	23.503	5.997	5.985	5.997	5.985	6.010	639,482	5.9981	0.00%
1996-07-02	0	23.50	23.50	23.55	23.50	23.60	54,800	1,291,460	23.567	5.997	5.997	6.010	5.997	6.023	214,728	6.0144	-0.42%
1996-07-01	0	23.60	23.45	23.60	23.50	23.80	472,400	11,191,500	23.691	6.023	5.985	6.023	5.997	6.074	1,851,050	6.0460	0.64%
1996-06-28	0	23.45	23.45	23.50	23.10	23.50	305,202	7,130,625	23.364	5.985	5.985	5.997	5.895	5.997	1,195,902	5.9625	1.96%
1996-06-27	0	23.00	23.00	23.10	22.90	23.00	488,040	11,212,300	22.974	5.870	5.870	5.895	5.844	5.870	1,912,334	5.8632	0.44%
1996-06-26	0	22.90	22.85	22.90	22.90	23.00	356,800	8,176,740	22.917	5.844	5.831	5.844	5.844	5.870	1,398,084	5.8485	-0.43%
1996-06-25	0	23.00	22.95	23.00	22.90	23.05	183,200	4,209,400	22.977	5.870	5.857	5.870	5.844	5.883	717,850	5.8639	0.00%
1996-06-24	0	23.00	22.75	23.00	22.65	23.10	184,400	4,232,375	22.952	5.870	5.806	5.870	5.780	5.895	722,552	5.8575	1.55%
1996-06-21	0	22.65	22.65	22.70	22.50	22.65	170,949	3,853,768	22.543	5.780	5.780	5.793	5.742	5.780	669,846	5.7532	0.67%
1996-06-19	0	22.50	-	22.55	22.50	22.60	276,800	6,237,913	22.536	5.742	-	5.755	5.742	5.768	1,084,612	5.7513	-0.22%
1996-06-18	0	22.55	22.50	22.75	22.50	22.60	77,000	1,733,320	22.511	5.755	5.742	5.806	5.742	5.768	301,716	5.7449	0.45%
1996-06-14	0	22.45	22.40	22.50	22.40	22.70	157,600	3,545,520	22.497	5.729	5.717	5.742	5.717	5.793	617,539	5.7414	-0.22%
1996-06-13	0	22.50	22.45	22.50	22.45	22.55	112,800	2,537,080	22.492	5.742	5.729	5.742	5.729	5.755	441,995	5.7401	0.22%
1996-06-12	0	22.45	22.40	22.45	22.35	22.45	151,600	3,401,340	22.436	5.729	5.717	5.729	5.704	5.729	594,029	5.7259	0.22%
1996-06-11	0	22.40	22.35	22.40	22.35	22.60	248,000	5,571,120	22.464	5.717	5.704	5.717	5.704	5.768	971,762	5.7330	-0.67%
1996-06-10	0	22.55	22.55	22.65	22.50	22.70	104,400	2,359,340	22.599	5.755	5.755	5.780	5.742	5.793	409,080	5.7674	-1.10%
1996-06-07	0	22.80	22.80	22.90	22.70	22.85	138,400	3,147,740	22.744	5.819	5.819	5.844	5.793	5.831	542,306	5.8044	-0.44%
1996-06-06	0	22.90	22.85	22.90	22.70	23.00	385,400	8,808,400	22.855	5.844	5.831	5.844	5.793	5.870	1,510,150	5.8328	0.88%
1996-06-05	0	22.70	22.60	22.80	22.40	22.80	426,800	9,613,100	22.524	5.793	5.768	5.819	5.717	5.819	1,672,371	5.7482	2.48%
1996-06-04	0	22.15	22.15	-	21.90	22.15	116,100	2,557,930	22.032	5.653	5.653	-	5.589	5.653	454,926	5.6227	1.61%
1996-06-03	0	21.80	21.75	21.80	21.80	22.10	124,000	2,723,692	21.965	5.564	5.551	5.564	5.564	5.640	485,881	5.6057	-1.80%
1996-05-31	0	22.20	22.20	22.40	22.20	22.40	429,044	9,576,556	22.321	5.666	5.666	5.717	5.666	5.717	1,681,164	5.6964	-0.89%
1996-05-30	0	22.40	22.20	22.40	21.90	22.40	83,200	1,851,440	22.253	5.717	5.666	5.717	5.589	5.717	326,011	5.6791	2.28%
1996-05-29	0	21.90	21.85	22.00	21.90	22.00	115,200	2,524,900	21.918	5.589	5.576	5.615	5.589	5.615	451,399	5.5935	-0.45%
1996-05-28	0	22.00	21.90	22.00	21.70	22.00	46,299	1,010,674	21.829	5.615	5.589	5.615	5.538	5.615	181,418	5.5710	1.38%
1996-05-27	0	21.70	21.70	21.90	21.70	21.90	24,300	529,160	21.776	5.538	5.538	5.589	5.538	5.589	95,217	5.5574	-0.91%
1996-05-24	0	21.90	21.90	22.00	21.90	22.10	32,000	702,520	21.954	5.589	5.589	5.615	5.589	5.640	125,389	5.6027	-1.13%
1996-05-23	0	22.15	22.00	22.15	22.10	22.50	61,600	1,370,180	22.243	5.653	5.615	5.653	5.640	5.742	241,373	5.6766	-0.67%
1996-05-22	0	22.30	22.30	22.40	22.30	22.75	75,600	1,706,060	22.567	5.691	5.691	5.717	5.691	5.806	296,231	5.7592	-2.19%
1996-05-21	0	22.80	22.75	22.90	22.45	22.85	401,862	9,087,473	22.613	5.819	5.806	5.844	5.729	5.831	1,574,654	5.7711	2.47%
1996-05-20	0	22.25	22.05	22.25	21.90	22.25	324,600	7,155,680	22.045	5.678	5.627	5.678	5.589	5.678	1,271,911	5.6259	2.30%
1996-05-17	0	21.75	21.75	21.80	21.75	22.00	223,200	4,829,240	21.636	5.551	5.551	5.564	5.551	5.615	874,586	5.5217	-0.68%
1996-05-16	0	21.90	21.85	21.90	21.75	21.90	354,475	7,743,141	21.844	5.589	5.576	5.589	5.551	5.589	1,388,973	5.5747	0.23%
1996-05-15	0	21.85	21.85	21.90	21.50	22.00	570,200	12,427,530	21.795	5.576	5.576	5.589	5.487	5.615	2,234,269	5.5622	2.10%
1996-05-14	0	21.40	21.30	21.40	20.85	21.40	459,754	9,778,695	21.269	5.461	5.436	5.461	5.321	5.461	1,801,498	5.4281	3.13%
1996-05-13	0	20.75	20.70	20.90	20.50	20.90	480,931	9,966,026	20.722	5.296	5.283	5.334	5.232	5.334	1,884,478	5.2885	2.22%
1996-05-10	0	20.30	20.25	20.30	20.20	20.50	411,013	8,381,815	20.393	5.181	5.168	5.181	5.155	5.232	1,610,511	5.2044	0.25%
1996-05-09	0	20.25	20.25	20.40	20.25	21.00	378,044	7,820,209	20.686	5.168	5.168	5.206	5.168	5.359	1,481,326	5.2792	-3.57%
1996-05-08	0	21.00	20.95	21.00	21.00	21.20	162,400	3,422,640	21.075	5.359	5.347	5.359	5.359	5.410	636,347	5.3786	-1.87%
1996-05-07	0	21.40	21.40	21.45	21.40	21.70	300,966	6,480,361	21.532	5.461	5.461	5.474	5.461	5.538	1,179,304	5.4951	-1.38%
1996-05-06	0	21.70	21.70	21.80	21.50	21.70	72,050	1,557,950	21.623	5.538	5.538	5.564	5.487	5.538	282,320	5.5184	0.93%
1996-05-03	0	21.50	21.50	21.65	21.45	21.70	432,000	9,342,300	21.626	5.487	5.487	5.525	5.474	5.538	1,692,747	5.5190	-1.60%
1996-05-02	0	21.85	21.85	21.90	21.80	21.90	538,000	11,732,380	21.807	5.576	5.576	5.589	5.564	5.589	2,108,097	5.5654	0.23%
1996-05-01	0	21.80	21.75	21.85	21.50	21.90	465,118	10,082,249	21.677	5.564	5.551	5.576	5.487	5.589	1,822,516	5.5320	1.40%
1996-04-30	0	21.50	21.45	21.50	21.10	21.50	740,100	15,792,683	21.339	5.487	5.474	5.487	5.385	5.487	2,900,004	5.4457	1.90%
1996-04-29	0	21.10	21.05	21.15	21.00	21.50	1,006,159	21,227,919	21.098	5.385	5.372	5.398	5.359	5.487	3,942,529	5.3843	1.69%
1996-04-26	0	20.75	20.70	20.75	20.50	21.00	1,264,716	26,217,989	20.730	5.296	5.283	5.296	5.232	5.359	4,955,657	5.2905	-1.19%
1996-04-25	0	21.00	21.00	21.10	21.00	22.00	606,282	13,090,871	21.592	5.359	5.359	5.385	5.359	5.615	2,375,653	5.5104	-6.25%
1996-04-24	0	22.40	22.30	22.40	22.00	22.95	738,600	16,482,070	22.315	5.717	5.691	5.717	5.615	5.857	2,894,127	5.6950	-2.40%
1996-04-23	0	22.95	22.80	22.95	22.70	23.30	221,350	5,071,565	22.912	5.857	5.819	5.857	5.793	5.946	867,337	5.8473	-1.92%
1996-04-22	0	23.40	23.30	23.40	23.35	23.55	173,200	4,060,980	23.447	5.972	5.946	5.972	5.959	6.010	678,666	5.9838	-0.64%
1996-04-19	0	23.55	23.55	23.60	23.55	23.60	81,700	1,927,799	23.596	6.010	6.010	6.023	6.010	6.023	320,133	6.0219	-0.42%
1996-04-18	0	23.65	23.50	23.60	23.50	23.65	488,000	11,514,940	23.596	6.036	5.997	6.023	5.997	6.036	1,912,177	6.0219	-0.63%
1996-04-17	0	23.80	23.80	23.85	23.80	24.00	251,650	6,018,070	23.914	6.074	6.074	6.087	6.074	6.125	986,064	6.1031	-0.83%
1996-04-16	0	24.00	23.95	24.00	23.80	24.05	762,640	18,272,036	23.959	6.125	6.112	6.125	6.074	6.138	2,988,325	6.1145	1.05%
1996-04-15	0	23.75	23.75	23.80	23.75	23.80	147,200	3,502,600	23.795	6.061	6.061	6.074	6.061	6.074	576,788	6.0726	0.21%
1996-04-12	0	23.70	23.65	23.70	23.65	24.00	346,000	8,214,800	23.742	6.048	6.036	6.048	6.036	6.125	1,355,765	6.0592	-0.42%
1996-04-11	0	23.80	23.80	23.95	23.80	24.10	295,212	7,073,571	23.961	6.074	6.074	6.112	6.074	6.150	1,156,757	6.1150	-0.63%
1996-04-10	0	23.95	23.80	23.95	23.85	24.05	260,000	6,228,700	23.957	6.112	6.074	6.112	6.087	6.138	1,018,783	6.1139	0.21%
1996-04-09	0	23.90	23.90	23.95	23.90	24.20	209,706	5,031,446	23.993	6.099	6.099	6.112	6.099	6.176	821,711	6.1231	-2.05%
1996-04-03	0	24.40	24.40	24.45	24.20	24.45	304,131	7,395,597	24.317	6.227	6.227	6.240	6.176	6.240	1,191,706	6.2059	1.67%
1996-04-02	0	24.00	23.90	24.00	23.65	24.00	148,553	3,541,600	23.841	6.125	6.099	6.125	6.036	6.125	582,089	6.0843	2.43%
1996-04-01	0	23.95	23.90	24.20	23.80	24.25	165,339	3,956,539	23.930	5.979	5.967	6.042	5.942	6.054	662,242	5.9745	-1.84%
1996-03-29	0	24.40	24.00	24.40	24.30	24.55	287,459	7,038,977	24.487	6.092	5.992	6.092	6.067	6.129	1,151,377	6.1135	0.21%
1996-03-28	0	24.35	24.35	24.40	24.25	24.55	204,912	5,004,099	24.421	6.079	6.079	6.092	6.054	6.129	820,746	6.0970	0.21%
1996-03-27	0	24.30	24.30	24.40	24.00	24.30	187,034	4,524,838	24.193	6.067	6.067	6.092	5.992	6.067	749,138	6.0401	1.89%
1996-03-26	0	23.85	23.80	24.00	23.85	24.35	159,991	3,864,579	24.155	5.955	5.942	5.992	5.955	6.079	640,821	6.0307	-2.05%
1996-03-25	0	24.35	24.05	24.35	24.10	24.50	398,400	9,705,180	24.360	6.079	6.004	6.079	6.017	6.117	1,595,735	6.0819	1.25%
1996-03-22	0	24.05	24.00	24.05	24.00	24.25	366,431	8,837,147	24.117	6.004	5.992	6.004	5.992	6.054	1,467,688	6.0211	0.63%
1996-03-21	0	23.90	23.85	23.90	23.80	24.20	623,200	14,946,512	23.983	5.967	5.955	5.967	5.942	6.042	2,496,140	5.9879	-1.44%
1996-03-20	0	24.25	24.15	24.25	23.30	24.45	530,650	12,817,805	24.155	6.054	6.029	6.054	5.817	6.104	2,125,444	6.0306	3.85%
1996-03-19	0	23.35	23.20	23.40	23.10	23.50	418,800	9,710,540	23.187	5.830	5.792	5.842	5.767	5.867	1,677,445	5.7889	2.86%
1996-03-18	0	22.70	22.65	22.70	22.20	23.00	411,200	9,252,660	22.502	5.667	5.655	5.667	5.543	5.742	1,647,004	5.6179	2.48%
1996-03-15	0	22.15	22.15	22.25	22.00	22.40	1,096,405	24,328,669	22.189	5.530	5.530	5.555	5.493	5.593	4,391,496	5.5400	1.37%
1996-03-14	0	21.85	21.80	21.90	21.70	22.30	798,150	17,463,885	21.880	5.455	5.443	5.468	5.418	5.568	3,196,878	5.4628	-0.68%
1996-03-13	0	22.00	21.95	22.00	21.95	22.80	1,720,600	38,199,380	22.201	5.493	5.480	5.493	5.480	5.692	6,891,621	5.5429	-6.38%
1996-03-12	0	23.50	23.50	23.60	22.60	23.60	1,294,956	29,901,176	23.090	5.867	5.867	5.892	5.642	5.892	5,186,764	5.7649	2.17%
1996-03-11	0	23.00	23.00	23.10	21.60	24.10	1,730,880	38,974,414	22.517	5.742	5.742	5.767	5.393	6.017	6,932,797	5.6217	-6.50%
1996-03-08	0	24.60	24.55	24.60	24.50	25.00	727,029	18,021,526	24.788	6.142	6.129	6.142	6.117	6.242	2,912,012	6.1887	-1.80%
1996-03-07	0	25.05	25.05	25.20	24.50	25.05	1,050,750	26,106,440	24.846	6.254	6.254	6.292	6.117	6.254	4,208,631	6.2031	0.00%
1996-03-06	0	25.05	25.05	25.10	24.90	25.70	1,440,600	36,286,900	25.189	6.254	6.254	6.267	6.217	6.416	5,770,121	6.2888	-2.15%
1996-03-05	0	25.60	25.55	25.60	24.80	25.65	1,809,259	45,446,650	25.119	6.391	6.379	6.391	6.192	6.404	7,246,733	6.2713	4.07%
1996-03-04	0	24.60	24.60	24.65	23.80	24.90	1,201,450	29,511,668	24.563	6.142	6.142	6.154	5.942	6.217	4,812,239	6.1326	4.90%
1996-03-01	0	23.45	23.45	23.65	22.90	23.45	970,400	22,362,620	23.045	5.855	5.855	5.905	5.717	5.855	3,886,801	5.7535	1.96%
1996-02-29	0	23.00	22.95	23.00	22.85	23.00	784,000	17,972,200	22.924	5.742	5.730	5.742	5.705	5.742	3,140,202	5.7233	0.22%
1996-02-28	0	22.95	22.75	22.95	22.65	22.95	903,737	20,555,688	22.745	5.730	5.680	5.730	5.655	5.730	3,619,792	5.6787	1.10%
1996-02-27	0	22.70	22.70	22.75	22.60	23.00	821,700	18,829,995	22.916	5.667	5.667	5.680	5.642	5.742	3,291,204	5.7213	-1.73%
1996-02-26	0	23.10	23.10	23.15	23.05	23.15	825,706	19,074,050	23.100	5.767	5.767	5.780	5.755	5.780	3,307,249	5.7673	0.00%
1996-02-23	0	23.10	23.05	23.10	23.00	23.25	470,275	10,867,063	23.108	5.767	5.755	5.767	5.742	5.805	1,883,620	5.7692	-0.43%
1996-02-22	0	23.20	23.05	23.20	23.05	23.20	808,650	18,696,715	23.121	5.792	5.755	5.792	5.755	5.792	3,238,934	5.7725	-0.43%
1996-02-16	0	23.30	23.15	23.30	22.90	23.30	782,800	18,080,850	23.098	5.817	5.780	5.817	5.717	5.817	3,135,395	5.7667	1.30%
1996-02-15	0	23.00	22.95	23.00	22.90	23.10	766,068	17,627,145	23.010	5.742	5.730	5.742	5.717	5.767	3,068,378	5.7448	0.66%
1996-02-14	0	22.85	22.80	22.85	22.80	23.10	112,200	2,571,980	22.923	5.705	5.692	5.705	5.692	5.767	449,401	5.7231	-0.65%
1996-02-13	0	23.00	22.75	23.00	22.85	23.50	103,525	2,400,698	23.190	5.742	5.680	5.742	5.705	5.867	414,655	5.7896	-1.92%
1996-02-12	0	23.45	23.25	23.50	23.30	23.60	178,710	4,191,158	23.452	5.855	5.805	5.867	5.817	5.892	715,798	5.8552	1.08%
1996-02-09	0	23.20	23.20	23.30	23.00	23.40	533,612	12,382,291	23.205	5.792	5.792	5.817	5.742	5.842	2,137,308	5.7934	1.31%
1996-02-08	0	22.90	22.75	23.00	22.55	23.10	771,000	17,648,120	22.890	5.717	5.680	5.742	5.630	5.767	3,088,132	5.7148	1.33%
1996-02-07	0	22.60	22.55	22.60	22.55	23.30	798,317	18,209,077	22.809	5.642	5.630	5.642	5.630	5.817	3,197,547	5.6947	-3.62%
1996-02-06	0	23.45	23.40	23.45	23.35	23.60	379,650	8,910,943	23.471	5.855	5.842	5.855	5.830	5.892	1,520,635	5.8600	-0.85%
1996-02-05	0	23.65	23.55	23.65	23.55	24.00	1,387,122	32,925,631	23.737	5.905	5.880	5.905	5.880	5.992	5,555,922	5.9262	-1.05%
1996-02-02	0	23.90	23.90	24.00	23.45	24.15	1,652,662	39,275,672	23.765	5.967	5.967	5.992	5.855	6.029	6,619,505	5.9333	2.14%
1996-02-01	0	23.40	23.50	23.60	22.10	23.60	2,078,440	47,863,842	23.029	5.842	5.867	5.892	5.518	5.892	8,324,899	5.7495	5.88%
1996-01-31	0	22.10	22.20	22.30	22.10	22.85	516,856	11,696,554	22.630	5.518	5.543	5.568	5.518	5.705	2,070,194	5.6500	-2.21%
1996-01-30	0	22.60	22.60	22.65	22.30	22.75	623,300	14,065,810	22.567	5.642	5.642	5.655	5.568	5.680	2,496,541	5.6341	1.80%
1996-01-29	0	22.20	22.15	22.20	22.00	22.35	644,789	14,313,665	22.199	5.543	5.530	5.543	5.493	5.580	2,582,612	5.5423	-0.22%
1996-01-26	0	22.25	22.20	22.25	21.75	22.60	639,990	14,226,831	22.230	5.555	5.543	5.555	5.430	5.642	2,563,390	5.5500	-1.98%
1996-01-25	0	22.70	22.70	22.75	22.60	23.10	1,574,526	35,949,366	22.832	5.667	5.667	5.680	5.642	5.767	6,306,543	5.7003	-1.09%
1996-01-24	0	22.95	22.95	23.00	22.25	23.20	1,047,283	23,941,475	22.861	5.730	5.730	5.742	5.555	5.792	4,194,745	5.7075	3.38%
1996-01-23	0	22.20	22.20	22.30	21.40	22.20	570,994	12,358,870	21.644	5.543	5.543	5.568	5.343	5.543	2,287,036	5.4039	3.74%
1996-01-22	0	21.40	21.40	21.65	21.20	21.65	997,480	21,395,166	21.449	5.343	5.343	5.405	5.293	5.405	3,995,266	5.3551	1.90%
1996-01-19	0	21.00	21.00	21.05	20.95	21.30	801,884	16,933,054	21.117	5.243	5.243	5.255	5.230	5.318	3,211,834	5.2721	0.24%
1996-01-18	0	20.95	20.90	20.95	20.85	21.40	868,483	18,301,911	21.073	5.230	5.218	5.230	5.206	5.343	3,478,587	5.2613	-0.24%
1996-01-17	0	21.00	20.95	21.00	20.10	21.40	2,209,012	46,109,155	20.873	5.243	5.230	5.243	5.018	5.343	8,847,887	5.2113	4.74%
1996-01-16	0	20.05	20.15	20.20	19.80	20.20	945,100	18,985,895	20.089	5.006	5.031	5.043	4.943	5.043	3,785,465	5.0155	2.30%
1996-01-15	0	19.60	19.60	-	19.20	19.60	800,800	15,412,536	19.246	4.893	4.893	-	4.794	4.893	3,207,492	4.8052	3.16%
1996-01-12	0	19.00	19.00	19.25	19.00	19.40	1,142,800	21,924,700	19.185	4.744	4.744	4.806	4.744	4.844	4,577,325	4.7899	1.60%
1996-01-11	0	18.70	18.55	18.75	18.25	18.80	962,400	17,766,380	18.460	4.669	4.631	4.681	4.556	4.694	3,854,758	4.6089	1.63%
1996-01-10	0	18.40	18.35	18.40	18.40	18.55	371,968	6,866,184	18.459	4.594	4.581	4.594	4.594	4.631	1,489,866	4.6086	-1.08%
1996-01-09	0	18.60	18.55	18.60	18.50	18.65	371,600	6,895,080	18.555	4.644	4.631	4.644	4.619	4.656	1,488,392	4.6326	0.54%
1996-01-08	0	18.50	18.45	18.50	18.50	18.80	464,724	8,664,669	18.645	4.619	4.606	4.619	4.619	4.694	1,861,387	4.6550	-0.54%
1996-01-05	0	18.60	18.55	18.60	18.35	18.60	405,750	7,523,898	18.543	4.644	4.631	4.644	4.581	4.644	1,625,175	4.6296	0.27%
1996-01-04	0	18.55	18.55	18.60	18.40	18.70	794,626	14,741,274	18.551	4.631	4.631	4.644	4.594	4.669	3,182,763	4.6316	1.37%
1996-01-03	0	18.30	18.30	18.35	18.15	18.35	702,243	12,818,245	18.253	4.569	4.569	4.581	4.531	4.581	2,812,736	4.5572	0.55%
1996-01-02	0	18.20	18.20	18.25	18.20	18.40	218,572	3,994,473	18.275	4.544	4.544	4.556	4.544	4.594	875,459	4.5627	1.11%
1995-12-29	0	18.00	18.00	18.10	17.95	18.00	173,600	3,122,380	17.986	4.494	4.494	4.519	4.481	4.494	695,330	4.4905	0.00%
1995-12-28	0	18.00	17.95	18.00	17.90	18.05	190,055	3,418,755	17.988	4.494	4.481	4.494	4.469	4.506	761,239	4.4910	-1.10%
1995-12-27	0	18.20	18.15	18.20	18.00	18.20	311,049	5,635,700	18.118	4.544	4.531	4.544	4.494	4.544	1,245,863	4.5235	1.68%
1995-12-22	0	17.90	17.85	17.90	17.85	17.95	186,787	3,346,992	17.919	4.469	4.457	4.469	4.457	4.481	748,149	4.4737	-0.28%
1995-12-21	0	17.95	17.85	17.95	17.70	18.00	337,050	6,002,635	17.809	4.481	4.457	4.481	4.419	4.494	1,350,006	4.4464	-0.28%
1995-12-20	0	18.00	17.80	18.00	17.60	18.00	635,924	11,258,809	17.705	4.494	4.444	4.494	4.394	4.494	2,547,104	4.4202	3.45%
1995-12-19	0	17.40	17.25	17.40	17.15	17.40	180,500	3,122,805	17.301	4.344	4.307	4.344	4.282	4.344	722,967	4.3194	-0.57%
1995-12-18	0	17.50	17.45	17.50	17.40	17.60	129,675	2,264,440	17.462	4.369	4.357	4.369	4.344	4.394	519,395	4.3598	-0.85%
1995-12-15	0	17.65	17.60	17.70	17.35	17.65	519,300	9,080,668	17.486	4.407	4.394	4.419	4.332	4.407	2,079,983	4.3657	0.86%
1995-12-14	0	17.50	17.45	17.50	17.10	17.50	358,990	6,242,851	17.390	4.369	4.357	4.369	4.269	4.369	1,437,884	4.3417	2.64%
1995-12-13	0	17.05	17.05	17.10	17.00	17.20	153,256	2,623,900	17.121	4.257	4.257	4.269	4.244	4.294	613,845	4.2745	0.29%
1995-12-12	0	17.00	17.00	17.05	16.70	17.00	221,600	3,755,100	16.945	4.244	4.244	4.257	4.169	4.244	887,588	4.2307	0.89%
1995-12-11	0	16.85	16.80	16.85	16.80	17.10	170,000	2,873,340	16.902	4.207	4.194	4.207	4.194	4.269	680,911	4.2198	-1.46%
1995-12-08	0	17.10	17.00	17.05	16.95	17.10	182,400	3,113,040	17.067	4.269	4.244	4.257	4.232	4.269	730,578	4.2611	0.00%
1995-12-07	0	17.10	17.05	17.10	17.00	17.15	301,600	5,152,640	17.084	4.269	4.257	4.269	4.244	4.282	1,208,016	4.2654	-0.58%
1995-12-06	0	17.20	17.15	17.20	17.05	17.55	274,425	4,742,905	17.283	4.294	4.282	4.294	4.257	4.382	1,099,171	4.3150	-2.55%
1995-12-05	0	17.65	17.60	17.65	17.45	17.80	863,374	15,175,375	17.577	4.407	4.394	4.407	4.357	4.444	3,458,123	4.3883	0.28%
1995-12-04	0	17.60	17.50	17.60	17.30	17.75	985,750	17,339,450	17.590	4.394	4.369	4.394	4.319	4.432	3,948,283	4.3916	3.23%
1995-12-01	0	17.05	17.05	17.10	17.00	17.20	596,250	10,188,335	17.087	4.257	4.257	4.269	4.244	4.294	2,388,196	4.2661	0.89%
1995-11-30	0	16.90	16.90	17.00	16.70	16.90	201,897	3,383,801	16.760	4.219	4.219	4.244	4.169	4.219	808,670	4.1844	2.42%
1995-11-29	0	16.50	16.50	16.70	16.45	16.75	849,200	14,147,120	16.659	4.119	4.119	4.169	4.107	4.182	3,401,351	4.1593	0.61%
1995-11-28	0	16.40	16.40	16.45	16.20	16.45	733,600	11,966,500	16.312	4.095	4.095	4.107	4.045	4.107	2,938,332	4.0725	0.92%
1995-11-27	0	16.25	16.20	16.25	15.90	16.30	1,562,300	25,039,440	16.027	4.057	4.045	4.057	3.970	4.070	6,257,573	4.0015	0.62%
1995-11-24	0	16.15	16.10	16.15	16.10	16.40	455,600	7,359,520	16.153	4.032	4.020	4.032	4.020	4.095	1,824,842	4.0330	-2.42%
1995-11-23	0	16.55	16.55	16.60	16.55	16.75	42,068	699,815	16.635	4.132	4.132	4.144	4.132	4.182	168,497	4.1533	-0.30%
1995-11-22	0	16.60	16.55	16.60	16.40	16.70	244,400	4,046,560	16.557	4.144	4.132	4.144	4.095	4.169	978,910	4.1337	1.53%
1995-11-21	0	16.35	16.35	16.40	16.20	16.40	264,150	4,320,435	16.356	4.082	4.082	4.095	4.045	4.095	1,058,016	4.0835	-0.61%
1995-11-20	0	16.45	16.40	16.45	16.35	16.45	258,400	4,230,480	16.372	4.107	4.095	4.107	4.082	4.107	1,034,985	4.0875	0.61%
1995-11-17	0	16.35	16.35	16.40	16.05	16.35	378,000	6,143,940	16.254	4.082	4.082	4.095	4.007	4.082	1,514,026	4.0580	0.93%
1995-11-16	0	16.20	16.15	16.20	16.00	16.60	251,350	4,084,865	16.252	4.045	4.032	4.045	3.995	4.144	1,006,747	4.0575	-2.11%
1995-11-15	0	16.55	16.50	16.55	16.50	16.60	150,350	2,487,980	16.548	4.132	4.119	4.132	4.119	4.144	602,206	4.1314	-0.30%
1995-11-14	0	16.60	16.55	16.60	16.45	16.70	50,000	831,460	16.629	4.144	4.132	4.144	4.107	4.169	200,268	4.1517	-0.60%
1995-11-13	0	16.70	16.65	16.70	16.55	16.80	65,945	1,099,899	16.679	4.169	4.157	4.169	4.132	4.194	264,133	4.1642	1.21%
1995-11-10	0	16.50	16.50	16.65	16.35	16.60	452,460	7,448,123	16.461	4.119	4.119	4.157	4.082	4.144	1,812,265	4.1098	-0.60%
1995-11-09	0	16.60	16.50	16.60	16.60	17.00	350,068	5,894,848	16.839	4.144	4.119	4.144	4.144	4.244	1,402,148	4.2042	-1.78%
1995-11-08	0	16.90	16.90	16.95	16.90	17.15	564,400	9,565,060	16.947	4.219	4.219	4.232	4.219	4.282	2,260,625	4.2312	-1.46%
1995-11-07	0	17.15	17.10	17.15	17.15	17.20	150,240	2,580,002	17.173	4.282	4.269	4.282	4.282	4.294	601,765	4.2874	-0.87%
1995-11-06	0	17.30	17.25	17.30	17.20	17.40	577,300	9,971,500	17.273	4.319	4.307	4.319	4.294	4.344	2,312,294	4.3124	-0.57%
1995-11-03	0	17.40	17.40	17.45	17.30	17.45	426,400	7,419,540	17.400	4.344	4.344	4.357	4.319	4.357	1,707,885	4.3443	0.58%
1995-11-02	0	17.30	17.30	17.35	17.25	17.60	389,600	6,739,480	17.298	4.319	4.319	4.332	4.307	4.394	1,560,488	4.3188	-1.14%
1995-10-31	0	17.50	17.40	17.50	17.20	17.50	210,019	3,640,298	17.333	4.369	4.344	4.369	4.294	4.369	841,202	4.3275	1.45%
1995-10-30	0	17.25	17.25	17.30	17.25	17.50	129,050	2,243,745	17.387	4.307	4.307	4.319	4.307	4.369	516,892	4.3408	-0.58%
1995-10-27	0	17.35	17.35	17.45	17.30	17.50	349,907	6,093,112	17.414	4.332	4.332	4.357	4.319	4.369	1,401,503	4.3476	-1.14%
1995-10-26	0	17.55	17.50	17.75	17.50	17.60	106,000	1,856,900	17.518	4.382	4.369	4.432	4.369	4.394	424,568	4.3736	-1.40%
1995-10-25	0	17.80	17.70	17.80	17.65	17.95	127,185	2,266,461	17.820	4.444	4.419	4.444	4.407	4.481	509,422	4.4491	-0.28%
1995-10-24	0	17.85	17.80	17.85	17.80	18.00	456,800	8,189,520	17.928	4.457	4.444	4.457	4.444	4.494	1,829,648	4.4760	-0.56%
1995-10-23	0	17.95	17.90	17.95	17.90	18.30	749,834	13,576,239	18.106	4.481	4.469	4.481	4.469	4.569	3,003,355	4.5204	0.28%
1995-10-20	0	17.90	17.80	17.95	17.90	18.25	573,240	10,397,444	18.138	4.469	4.444	4.481	4.469	4.556	2,296,032	4.5284	0.00%
1995-10-19	0	17.90	17.85	17.95	17.80	18.00	210,600	3,772,630	17.914	4.469	4.457	4.481	4.444	4.494	843,529	4.4724	0.00%
1995-10-18	0	17.90	17.85	17.90	17.80	18.10	343,850	6,156,855	17.906	4.469	4.457	4.469	4.444	4.519	1,377,243	4.4704	-0.28%
1995-10-17	0	17.95	17.90	18.00	17.65	18.05	766,673	13,717,984	17.893	4.481	4.469	4.494	4.407	4.506	3,070,801	4.4672	1.41%
1995-10-16	0	17.70	17.70	17.75	17.50	17.75	598,403	10,569,096	17.662	4.419	4.419	4.432	4.369	4.432	2,396,819	4.4096	2.31%
1995-10-13	0	17.30	17.25	17.40	17.00	17.35	1,130,250	19,402,975	17.167	4.319	4.307	4.344	4.244	4.332	4,527,058	4.2860	1.47%
1995-10-12	0	17.05	17.00	17.10	17.00	17.20	455,200	7,795,520	17.125	4.257	4.244	4.269	4.244	4.294	1,823,240	4.2756	0.29%
1995-10-11	0	17.00	16.95	17.00	16.95	17.60	547,569	9,400,133	17.167	4.244	4.232	4.244	4.232	4.394	2,193,211	4.2860	-2.30%
1995-10-10	0	17.40	17.25	17.50	17.40	17.75	496,500	8,754,610	17.633	4.344	4.307	4.369	4.344	4.432	1,988,661	4.4023	-1.97%
1995-10-09	0	17.75	17.80	18.00	17.60	17.90	506,850	9,012,225	17.781	4.432	4.444	4.494	4.394	4.469	2,030,116	4.4393	0.00%
1995-10-06	0	17.75	17.70	17.75	17.60	17.95	410,562	7,283,815	17.741	4.432	4.419	4.432	4.394	4.481	1,644,448	4.4293	-0.56%
1995-10-05	0	17.85	17.80	17.85	17.80	18.10	272,400	4,896,620	17.976	4.457	4.444	4.457	4.444	4.519	1,091,060	4.4879	-1.38%
1995-10-04	0	18.10	17.90	18.10	17.75	18.10	410,711	7,384,163	17.979	4.519	4.469	4.519	4.432	4.519	1,645,045	4.4887	2.26%
1995-10-03	0	17.70	17.70	17.80	17.60	17.70	111,200	1,963,940	17.661	4.419	4.419	4.444	4.394	4.419	445,396	4.4094	0.00%
1995-10-02	0	17.70	17.40	17.70	17.40	17.80	122,800	2,171,960	17.687	4.419	4.344	4.419	4.344	4.444	491,858	4.4158	1.72%
1995-09-29	0	17.40	17.40	17.50	17.30	17.40	24,000	416,780	17.366	4.344	4.344	4.369	4.319	4.344	96,129	4.3356	0.00%
1995-09-28	0	17.40	17.30	17.40	17.25	17.45	116,800	2,024,480	17.333	4.344	4.319	4.344	4.307	4.357	467,826	4.3274	-0.57%
1995-09-27	0	17.50	17.50	17.55	17.30	17.50	202,800	3,519,700	17.356	4.369	4.369	4.382	4.319	4.369	812,287	4.3331	1.16%
1995-09-26	0	17.30	17.35	17.45	16.85	17.30	169,600	2,891,940	17.052	4.319	4.332	4.357	4.207	4.319	679,309	4.2572	2.67%
1995-09-25	0	16.85	16.80	16.85	16.85	16.90	229,700	3,879,930	16.891	4.207	4.194	4.207	4.207	4.219	920,031	4.2172	-1.46%
1995-09-22	0	17.10	17.05	17.10	17.10	17.30	187,200	3,219,840	17.200	4.269	4.257	4.269	4.269	4.319	749,803	4.2942	-2.29%
1995-09-21	0	17.50	17.35	17.50	17.35	17.70	449,300	7,845,600	17.462	4.369	4.332	4.369	4.332	4.419	1,799,608	4.3596	-0.57%
1995-09-20	0	17.60	17.60	17.65	17.55	17.90	232,738	4,121,947	17.711	4.394	4.394	4.407	4.382	4.469	932,199	4.4217	-1.40%
1995-09-19	0	17.85	17.85	17.90	17.80	18.10	727,733	13,078,693	17.972	4.457	4.457	4.469	4.444	4.519	2,914,832	4.4869	-1.92%
1995-09-18	0	18.20	18.20	18.25	17.40	18.25	813,200	14,660,290	18.028	4.544	4.544	4.556	4.344	4.556	3,257,158	4.5009	4.90%
1995-09-15	0	17.35	17.20	17.40	17.05	17.35	288,950	4,975,908	17.221	4.332	4.294	4.344	4.257	4.332	1,157,349	4.2994	0.87%
1995-09-14	0	17.20	17.10	17.25	16.80	17.45	507,903	8,784,306	17.295	4.294	4.269	4.307	4.194	4.357	2,034,334	4.3180	3.30%
1995-09-13	0	16.65	16.65	16.70	16.65	16.85	211,200	3,531,220	16.720	4.157	4.157	4.169	4.157	4.207	845,932	4.1744	0.60%
1995-09-12	0	16.55	16.55	16.65	16.50	16.75	273,300	4,546,990	16.637	4.132	4.132	4.157	4.119	4.182	1,094,665	4.1538	-0.90%
1995-09-11	0	16.70	16.65	16.70	16.65	16.70	343,387	5,734,523	16.700	4.169	4.157	4.169	4.157	4.169	1,375,388	4.1694	0.00%
1995-09-08	0	16.70	16.65	16.70	16.50	16.70	372,880	6,224,888	16.694	4.169	4.157	4.169	4.119	4.169	1,493,518	4.1679	1.21%
1995-09-07	0	16.50	16.50	16.60	16.40	16.65	65,200	1,076,660	16.513	4.119	4.119	4.144	4.095	4.157	261,149	4.1228	0.00%
1995-09-06	0	16.50	16.50	16.70	16.45	16.70	188,200	3,117,000	16.562	4.119	4.119	4.169	4.107	4.169	753,809	4.1350	-1.20%
1995-09-05	0	16.70	16.60	16.70	16.55	16.70	117,600	1,953,420	16.611	4.169	4.144	4.169	4.132	4.169	471,030	4.1471	0.60%
1995-09-04	0	16.60	16.60	16.70	16.60	16.80	84,400	1,408,700	16.691	4.144	4.144	4.169	4.144	4.194	338,052	4.1671	-0.42%
1995-09-01	0	17.00	16.95	17.00	16.95	17.00	505,600	8,591,960	16.994	4.162	4.150	4.162	4.150	4.162	2,065,199	4.1604	0.00%
1995-08-31	0	17.00	16.95	17.00	16.95	17.05	254,800	4,332,280	17.003	4.162	4.150	4.162	4.150	4.174	1,040,769	4.1626	0.29%
1995-08-30	0	16.95	16.95	17.00	16.90	17.15	230,139	3,919,627	17.032	4.150	4.150	4.162	4.137	4.199	940,037	4.1697	-0.88%
1995-08-29	0	17.10	17.10	17.15	16.85	17.20	778,600	13,298,400	17.080	4.186	4.186	4.199	4.125	4.211	3,180,308	4.1815	1.18%
1995-08-25	0	16.90	16.85	16.90	16.50	16.95	966,410	16,306,950	16.874	4.137	4.125	4.137	4.040	4.150	3,947,446	4.1310	2.74%
1995-08-24	0	16.45	16.45	16.50	16.45	16.50	924,906	15,234,954	16.472	4.027	4.027	4.040	4.027	4.040	3,777,917	4.0326	0.30%
1995-08-23	0	16.40	16.35	16.40	16.30	16.40	1,866,696	30,527,657	16.354	4.015	4.003	4.015	3.991	4.015	7,624,799	4.0037	0.31%
1995-08-22	0	16.35	16.30	16.35	16.30	16.50	462,212	7,587,010	16.415	4.003	3.991	4.003	3.991	4.040	1,887,974	4.0186	-0.30%
1995-08-21	0	16.40	16.35	16.45	16.40	16.70	540,500	8,891,610	16.451	4.015	4.003	4.027	4.015	4.088	2,207,753	4.0274	-2.09%
1995-08-18	0	16.75	16.75	16.80	16.65	17.60	1,088,912	18,459,453	16.952	4.101	4.101	4.113	4.076	4.309	4,447,824	4.1502	-6.42%
1995-08-17	0	17.90	17.80	17.90	17.70	18.10	263,600	4,731,860	17.951	4.382	4.358	4.382	4.333	4.431	1,076,714	4.3947	-1.10%
1995-08-16	0	18.10	18.10	18.15	17.70	18.35	630,030	11,397,608	18.091	4.431	4.431	4.443	4.333	4.492	2,573,452	4.4289	1.69%
1995-08-15	0	17.80	17.80	17.90	17.80	18.60	349,350	6,347,835	18.170	4.358	4.358	4.382	4.358	4.554	1,426,972	4.4485	-2.47%
1995-08-14	0	18.25	18.20	18.25	18.20	18.30	110,350	2,011,835	18.231	4.468	4.456	4.468	4.456	4.480	450,741	4.4634	-1.08%
1995-08-11	0	18.45	18.40	18.45	18.45	18.70	613,200	11,355,080	18.518	4.517	4.505	4.517	4.517	4.578	2,504,707	4.5335	-1.86%
1995-08-10	0	18.80	18.70	18.80	18.75	19.85	266,600	5,116,760	19.193	4.603	4.578	4.603	4.590	4.860	1,088,968	4.6987	-5.29%
1995-08-09	0	19.85	19.85	19.90	19.85	20.00	535,200	10,635,480	19.872	4.860	4.860	4.872	4.860	4.896	2,186,105	4.8650	-0.75%
1995-08-08	0	20.00	20.00	20.10	20.00	20.30	285,600	5,773,540	20.215	4.896	4.896	4.921	4.896	4.970	1,166,576	4.9491	-0.99%
1995-08-07	0	20.20	20.00	20.20	20.20	20.40	244,038	4,956,952	20.312	4.945	4.896	4.945	4.945	4.994	996,810	4.9728	-0.98%
1995-08-04	0	20.40	20.40	20.45	20.40	21.15	194,000	3,982,180	20.527	4.994	4.994	5.007	4.994	5.178	792,422	5.0253	-3.55%
1995-08-03	0	21.15	21.00	21.15	20.90	21.25	300,800	6,363,520	21.155	5.178	5.141	5.178	5.117	5.202	1,228,663	5.1792	0.95%
1995-08-02	0	20.95	20.95	21.00	20.55	20.95	251,200	5,191,660	20.667	5.129	5.129	5.141	5.031	5.129	1,026,064	5.0598	-0.24%
1995-08-01	0	21.00	20.80	21.00	20.50	21.00	94,550	1,969,025	20.825	5.141	5.092	5.141	5.019	5.141	386,204	5.0984	-0.47%
1995-07-31	0	21.10	21.05	21.10	20.55	21.20	255,453	5,365,111	21.002	5.166	5.153	5.166	5.031	5.190	1,043,436	5.1418	3.69%
1995-07-28	0	20.35	20.35	20.40	19.80	20.45	698,344	14,161,402	20.279	4.982	4.982	4.994	4.847	5.007	2,852,491	4.9646	3.83%
1995-07-27	0	19.60	19.55	19.70	19.15	19.70	176,088	3,425,554	19.454	4.798	4.786	4.823	4.688	4.823	719,258	4.7626	2.35%
1995-07-26	0	19.15	19.15	19.30	18.90	19.15	422,155	8,055,210	19.081	4.688	4.688	4.725	4.627	4.688	1,724,355	4.6714	0.79%
1995-07-25	0	19.00	19.00	19.05	18.90	19.05	309,666	5,878,074	18.982	4.652	4.652	4.664	4.627	4.664	1,264,877	4.6472	0.53%
1995-07-24	0	18.90	18.90	19.00	18.90	19.00	52,000	987,600	18.992	4.627	4.627	4.652	4.627	4.652	212,402	4.6497	-1.05%
1995-07-21	0	19.10	19.10	-	19.00	19.10	454,400	8,643,100	19.021	4.676	4.676	-	4.652	4.676	1,856,065	4.6567	0.53%
1995-07-20	0	19.00	18.90	19.00	19.00	19.40	104,400	1,986,080	19.024	4.652	4.627	4.652	4.652	4.749	426,437	4.6574	-3.06%
1995-07-19	0	19.60	-	19.70	19.60	19.80	66,100	1,303,080	19.714	4.798	-	4.823	4.798	4.847	269,995	4.8263	-2.00%
1995-07-18	0	20.00	19.95	20.00	19.70	20.00	218,000	4,342,560	19.920	4.896	4.884	4.896	4.823	4.896	890,454	4.8768	1.52%
1995-07-17	0	19.70	-	19.70	19.70	19.80	18,800	370,530	19.709	4.823	-	4.823	4.823	4.847	76,791	4.8251	-1.01%
1995-07-14	0	19.90	19.90	20.00	19.70	19.95	185,050	3,676,465	19.867	4.872	4.872	4.896	4.823	4.884	755,864	4.8639	-0.50%
1995-07-13	0	20.00	-	20.00	20.00	20.35	692,592	13,949,854	20.142	4.896	-	4.896	4.896	4.982	2,828,996	4.9310	0.25%
1995-07-12	0	19.95	19.95	20.00	19.80	20.00	507,350	10,108,583	19.924	4.884	4.884	4.896	4.847	4.896	2,072,347	4.8778	0.00%
1995-07-11	0	19.95	19.75	19.95	19.95	20.50	787,960	15,826,364	20.085	4.884	4.835	4.884	4.884	5.019	3,218,541	4.9172	-2.44%
1995-07-10	0	20.45	20.45	20.60	20.00	20.60	511,100	10,383,255	20.316	5.007	5.007	5.043	4.896	5.043	2,087,664	4.9736	3.81%
1995-07-07	0	19.70	19.70	19.90	19.00	19.80	358,161	6,948,524	19.401	4.823	4.823	4.872	4.652	4.847	1,462,962	4.7496	5.07%
1995-07-06	0	18.75	18.65	18.75	18.70	19.30	174,000	3,306,840	19.005	4.590	4.566	4.590	4.578	4.725	710,729	4.6527	-0.27%
1995-07-05	0	18.80	18.75	18.80	18.65	18.95	324,250	6,088,563	18.777	4.603	4.590	4.603	4.566	4.639	1,324,448	4.5971	1.62%
1995-07-04	0	18.50	-	18.60	-	-	0	0	-	4.529	-	4.554	-	-	0	-	0.00%
1995-07-03	0	18.50	18.50	18.55	18.50	18.50	5,200	96,200	18.500	4.529	4.529	4.541	4.529	4.529	21,240	4.5292	-0.54%
1995-06-30	0	18.60	-	18.60	18.60	18.70	9,200	171,640	18.657	4.554	-	4.554	4.554	4.578	37,579	4.5675	-0.27%
1995-06-29	0	18.65	18.60	18.65	18.50	18.80	212,000	3,956,140	18.661	4.566	4.554	4.566	4.529	4.603	865,946	4.5686	-0.80%
1995-06-28	0	18.80	18.70	18.80	18.70	19.00	267,350	5,037,180	18.841	4.603	4.578	4.603	4.578	4.652	1,092,031	4.6127	-0.53%
1995-06-27	0	18.90	18.65	18.90	18.10	18.90	212,000	3,928,620	18.531	4.627	4.566	4.627	4.431	4.627	865,946	4.5368	3.85%
1995-06-26	0	18.20	18.10	18.30	18.00	18.20	150,191	2,717,083	18.091	4.456	4.431	4.480	4.407	4.456	613,478	4.4290	0.55%
1995-06-23	0	18.10	18.00	18.15	18.00	18.10	195,900	3,545,410	18.098	4.431	4.407	4.443	4.407	4.431	800,183	4.4307	0.00%
1995-06-22	0	18.10	18.05	18.15	18.00	18.10	233,200	4,210,980	18.057	4.431	4.419	4.443	4.407	4.431	952,540	4.4208	1.12%
1995-06-21	0	17.90	17.90	18.00	17.70	18.05	485,600	8,705,720	17.928	4.382	4.382	4.407	4.333	4.419	1,983,506	4.3891	1.13%
1995-06-20	0	17.70	17.70	17.75	17.65	17.85	404,400	7,169,260	17.728	4.333	4.333	4.346	4.321	4.370	1,651,832	4.3402	-0.84%
1995-06-16	0	17.85	17.70	17.85	17.75	17.85	65,800	1,170,080	17.782	4.370	4.333	4.370	4.346	4.370	268,770	4.3535	0.28%
1995-06-15	0	17.80	17.75	17.80	17.75	17.95	38,833	691,794	17.815	4.358	4.346	4.358	4.346	4.395	158,619	4.3614	-1.11%
1995-06-14	0	18.00	17.90	18.00	17.90	18.00	93,450	1,679,990	17.977	4.407	4.382	4.407	4.382	4.407	381,711	4.4012	0.28%
1995-06-13	0	17.95	17.95	-	17.85	18.00	376,650	6,743,070	17.903	4.395	4.395	-	4.370	4.407	1,538,483	4.3829	0.56%
1995-06-12	0	17.85	17.85	17.90	17.70	17.85	182,800	3,248,260	17.769	4.370	4.370	4.382	4.333	4.370	746,674	4.3503	-0.28%
1995-06-09	0	17.90	17.90	18.00	17.90	18.15	77,300	1,393,470	18.027	4.382	4.382	4.407	4.382	4.443	315,743	4.4133	-1.10%
1995-06-08	0	18.10	17.95	18.10	17.75	18.10	85,350	1,522,010	17.833	4.431	4.395	4.431	4.346	4.431	348,625	4.3658	1.40%
1995-06-07	0	17.85	17.75	17.90	17.75	18.10	717,434	12,893,540	17.972	4.370	4.346	4.382	4.346	4.431	2,930,467	4.3998	-0.83%
1995-06-06	0	18.00	18.00	18.15	17.95	18.10	418,917	7,552,018	18.027	4.407	4.407	4.443	4.395	4.431	1,711,129	4.4135	0.00%
1995-06-05	0	18.00	18.00	18.05	18.00	18.25	523,332	9,455,518	18.068	4.407	4.407	4.419	4.407	4.468	2,137,628	4.4234	-0.55%
1995-06-01	0	18.10	18.10	18.15	18.00	18.30	610,829	11,089,329	18.155	4.431	4.431	4.443	4.407	4.480	2,495,022	4.4446	1.40%
1995-05-31	0	17.85	17.80	17.85	17.80	17.90	398,730	7,120,453	17.858	4.370	4.358	4.370	4.358	4.382	1,628,672	4.3719	0.85%
1995-05-30	0	17.70	17.55	17.70	17.70	17.85	25,600	454,680	17.761	4.333	4.297	4.333	4.333	4.370	104,567	4.3482	-0.84%
1995-05-29	0	17.85	17.80	17.85	17.60	17.85	209,912	3,707,304	17.661	4.370	4.358	4.370	4.309	4.370	857,417	4.3238	0.00%
1995-05-26	0	17.85	17.80	17.85	17.70	17.90	324,000	5,784,660	17.854	4.370	4.358	4.370	4.333	4.382	1,323,427	4.3710	-0.83%
1995-05-25	0	18.00	17.90	18.00	17.50	18.20	1,136,006	20,398,821	17.957	4.407	4.382	4.407	4.284	4.456	4,640,187	4.3961	3.15%
1995-05-24	0	17.45	17.45	17.50	16.85	17.65	1,263,200	21,887,495	17.327	4.272	4.272	4.284	4.125	4.321	5,159,730	4.2420	4.18%
1995-05-23	0	16.75	16.75	16.80	16.75	16.90	799,490	13,461,085	16.837	4.101	4.101	4.113	4.101	4.137	3,265,637	4.1220	0.90%
1995-05-22	0	16.60	16.55	16.60	16.35	16.60	1,011,130	16,685,573	16.502	4.064	4.052	4.064	4.003	4.064	4,130,112	4.0400	1.53%
1995-05-19	0	16.35	16.30	16.35	16.10	16.70	545,600	8,902,480	16.317	4.003	3.991	4.003	3.942	4.088	2,228,585	3.9947	-3.82%
1995-05-18	0	17.00	16.95	17.10	16.50	17.20	69,300	1,163,675	16.792	4.162	4.150	4.186	4.040	4.211	283,066	4.1110	2.41%
1995-05-17	0	16.60	16.65	-	16.20	16.75	485,250	8,006,265	16.499	4.064	4.076	-	3.966	4.101	1,982,076	4.0393	1.53%
1995-05-16	0	16.35	16.35	16.50	16.35	17.30	279,456	4,703,107	16.830	4.003	4.003	4.040	4.003	4.235	1,141,480	4.1202	-6.57%
1995-05-15	0	17.50	17.20	17.50	17.15	18.20	136,090	2,398,611	17.625	4.284	4.211	4.284	4.199	4.456	555,880	4.3150	-3.58%
1995-05-12	0	18.15	18.10	18.20	17.50	18.30	757,762	13,739,525	18.132	4.443	4.431	4.456	4.284	4.480	3,095,192	4.4390	3.12%
1995-05-11	0	17.60	17.60	17.70	17.10	17.70	712,600	12,512,760	17.559	4.309	4.309	4.333	4.186	4.333	2,910,721	4.2989	2.92%
1995-05-10	0	17.10	17.05	17.15	16.90	17.20	1,318,621	22,540,300	17.094	4.186	4.174	4.199	4.137	4.211	5,386,105	4.1849	0.29%
1995-05-09	0	17.05	17.00	17.05	16.30	17.10	624,833	10,450,630	16.725	4.174	4.162	4.174	3.991	4.186	2,552,224	4.0947	4.92%
1995-05-08	0	16.25	16.15	16.25	15.35	16.25	940,170	15,052,734	16.011	3.978	3.954	3.978	3.758	3.978	3,840,265	3.9197	7.26%
1995-05-05	0	15.15	15.10	15.20	14.45	15.20	282,715	4,215,160	14.910	3.709	3.697	3.721	3.538	3.721	1,154,792	3.6501	4.48%
1995-05-04	0	14.50	14.50	14.60	14.10	14.50	230,433	3,306,255	14.348	3.550	3.550	3.574	3.452	3.550	941,238	3.5127	3.20%
1995-05-03	0	14.05	14.05	14.10	14.05	14.10	181,200	2,553,700	14.093	3.440	3.440	3.452	3.440	3.452	740,139	3.4503	0.36%
1995-05-02	0	14.00	14.00	14.05	13.95	14.05	382,500	5,355,060	14.000	3.427	3.427	3.440	3.415	3.440	1,562,379	3.4275	0.00%
1995-05-01	0	14.00	14.00	14.20	13.90	14.05	1,017,800	14,225,760	13.977	3.427	3.427	3.476	3.403	3.440	4,157,356	3.4218	0.00%
1995-04-28	0	14.00	14.00	14.05	14.00	14.15	263,200	3,693,620	14.034	3.427	3.427	3.440	3.427	3.464	1,075,080	3.4357	-0.71%
1995-04-27	0	14.10	14.10	14.15	14.05	14.15	72,400	1,020,500	14.095	3.452	3.452	3.464	3.440	3.464	295,729	3.4508	-0.35%
1995-04-26	0	14.15	14.15	-	14.00	14.15	825,489	11,599,221	14.051	3.464	3.464	-	3.427	3.464	3,371,833	3.4400	0.71%
1995-04-25	0	14.05	14.05	14.10	14.05	14.20	110,800	1,561,160	14.090	3.440	3.440	3.452	3.440	3.476	452,579	3.4495	-0.35%
1995-04-24	0	14.10	14.05	14.15	14.05	14.40	262,800	3,743,980	14.246	3.452	3.440	3.464	3.440	3.525	1,073,446	3.4878	-1.74%
1995-04-21	0	14.35	14.35	14.40	14.10	14.35	242,500	3,462,740	14.279	3.513	3.513	3.525	3.452	3.513	990,528	3.4959	1.77%
1995-04-20	0	14.10	14.10	14.15	13.85	14.10	153,854	2,153,267	13.996	3.452	3.452	3.464	3.391	3.452	628,440	3.4264	2.17%
1995-04-19	0	13.80	13.80	13.85	13.75	13.85	241,827	3,336,199	13.796	3.379	3.379	3.391	3.366	3.391	987,779	3.3775	0.36%
1995-04-18	0	13.75	13.75	13.85	13.50	13.80	118,400	1,624,900	13.724	3.366	3.366	3.391	3.305	3.379	483,623	3.3599	1.85%
1995-04-13	0	13.50	13.50	13.55	13.40	13.50	111,150	1,493,670	13.438	3.305	3.305	3.317	3.281	3.305	454,009	3.2900	1.12%
1995-04-12	0	13.35	13.35	13.40	13.30	13.35	12,000	159,760	13.313	3.268	3.268	3.281	3.256	3.268	49,016	3.2594	-0.37%
1995-04-11	0	13.40	13.30	13.40	13.30	13.40	48,881	651,577	13.330	3.281	3.256	3.281	3.256	3.281	199,662	3.2634	0.75%
1995-04-10	0	13.30	13.25	13.30	13.25	13.30	8,400	111,360	13.257	3.256	3.244	3.256	3.244	3.256	34,311	3.2456	0.38%
1995-04-07	0	13.25	13.20	13.35	13.10	13.25	63,700	840,870	13.200	3.244	3.232	3.268	3.207	3.244	260,192	3.2317	1.15%
1995-04-06	0	13.10	13.10	13.15	13.10	13.10	103,600	1,357,160	13.100	3.207	3.207	3.219	3.207	3.207	423,170	3.2071	-0.76%
1995-04-04	0	13.20	13.10	13.20	13.05	13.20	47,339	620,364	13.105	3.232	3.207	3.232	3.195	3.232	193,363	3.2083	0.76%
1995-04-03	0	13.10	13.10	13.20	13.00	13.10	186,800	2,445,738	13.093	3.207	3.207	3.232	3.183	3.207	763,013	3.2054	-2.24%
1995-03-31	0	13.40	13.30	13.40	13.35	13.40	274,096	3,667,114	13.379	3.281	3.256	3.281	3.268	3.281	1,119,586	3.2754	0.00%
1995-03-30	0	13.40	13.30	13.40	13.30	13.60	740,574	9,902,225	13.371	3.281	3.256	3.281	3.256	3.330	3,024,985	3.2735	-1.40%
1995-03-29	0	14.00	13.95	14.00	13.55	14.00	1,178,600	16,304,150	13.833	3.327	3.315	3.327	3.220	3.327	4,959,408	3.2875	1.45%
1995-03-28	0	13.80	13.80	13.85	13.70	13.85	659,200	9,066,760	13.754	3.280	3.280	3.291	3.256	3.291	2,773,835	3.2687	-0.72%
1995-03-27	0	13.90	13.80	13.90	13.90	14.05	687,583	9,599,736	13.962	3.303	3.280	3.303	3.303	3.339	2,893,267	3.3180	0.36%
1995-03-24	0	13.85	13.80	13.85	13.50	13.95	424,015	5,873,842	13.853	3.291	3.280	3.291	3.208	3.315	1,784,204	3.2921	2.59%
1995-03-23	0	13.50	13.35	13.50	13.35	13.50	385,500	5,184,850	13.450	3.208	3.173	3.208	3.173	3.208	1,622,138	3.1963	-0.37%
1995-03-22	0	13.55	13.50	13.55	13.20	13.55	389,600	5,233,340	13.433	3.220	3.208	3.220	3.137	3.220	1,639,390	3.1922	1.88%
1995-03-21	0	13.30	13.25	13.30	13.10	13.45	836,875	11,132,558	13.303	3.161	3.149	3.161	3.113	3.196	3,521,470	3.1613	1.53%
1995-03-20	0	13.10	13.05	13.10	12.80	13.20	1,083,012	14,086,061	13.006	3.113	3.101	3.113	3.042	3.137	4,557,185	3.0910	2.75%
1995-03-17	0	12.75	12.75	12.85	12.75	13.25	687,937	8,896,834	12.933	3.030	3.030	3.054	3.030	3.149	2,894,757	3.0734	-2.67%
1995-03-16	0	13.10	12.90	13.10	12.70	13.10	765,600	9,821,280	12.828	3.113	3.066	3.113	3.018	3.113	3,221,553	3.0486	2.75%
1995-03-15	0	12.75	12.70	12.75	12.70	12.95	656,800	8,449,020	12.864	3.030	3.018	3.030	3.018	3.078	2,763,736	3.0571	0.00%
1995-03-14	0	12.75	12.70	12.80	12.55	12.80	619,116	7,876,268	12.722	3.030	3.018	3.042	2.982	3.042	2,605,166	3.0233	1.59%
1995-03-13	0	12.55	12.50	12.60	12.50	12.65	267,400	3,358,960	12.562	2.982	2.971	2.994	2.971	3.006	1,125,187	2.9852	-0.40%
1995-03-10	0	12.60	12.50	12.60	12.50	12.80	194,574	2,463,265	12.660	2.994	2.971	2.994	2.971	3.042	818,744	3.0086	-1.56%
1995-03-09	0	12.80	12.80	13.00	12.70	13.20	218,700	2,834,760	12.962	3.042	3.042	3.089	3.018	3.137	920,263	3.0804	-1.92%
1995-03-08	0	13.05	13.05	13.10	13.05	13.30	336,800	4,425,460	13.140	3.101	3.101	3.113	3.101	3.161	1,417,214	3.1226	-5.43%
1995-03-07	0	13.80	13.75	13.80	13.30	14.10	111,450	1,525,458	13.687	3.280	3.268	3.280	3.161	3.351	468,968	3.2528	-3.50%
1995-03-06	0	14.30	14.30	14.40	14.30	15.00	34,200	501,100	14.652	3.398	3.398	3.422	3.398	3.565	143,910	3.4820	-6.84%
1995-03-03	0	15.35	15.20	15.35	15.15	15.45	87,750	1,344,960	15.327	3.648	3.612	3.648	3.600	3.672	369,242	3.6425	1.66%
1995-03-02	0	15.10	15.00	15.30	15.10	15.45	52,400	803,140	15.327	3.589	3.565	3.636	3.589	3.672	220,493	3.6425	-1.63%
1995-03-01	0	15.35	-	15.45	15.35	15.60	230,000	3,567,880	15.513	3.648	-	3.672	3.648	3.707	967,813	3.6865	-0.97%
1995-02-28	0	15.50	15.45	15.50	15.45	15.55	207,650	3,214,830	15.482	3.684	3.672	3.684	3.672	3.695	873,766	3.6793	0.32%
1995-02-27	0	15.45	15.35	15.50	15.10	15.60	255,550	3,935,618	15.401	3.672	3.648	3.684	3.589	3.707	1,075,324	3.6599	-0.32%
1995-02-24	0	15.50	15.40	15.60	15.20	15.50	33,662	515,940	15.327	3.684	3.660	3.707	3.612	3.684	141,646	3.6425	2.31%
1995-02-23	0	15.15	15.15	15.25	15.10	15.30	263,600	3,994,540	15.154	3.600	3.600	3.624	3.589	3.636	1,109,197	3.6013	-0.33%
1995-02-22	0	15.20	15.15	15.20	15.15	15.25	251,200	3,811,940	15.175	3.612	3.600	3.612	3.600	3.624	1,057,020	3.6063	0.00%
1995-02-21	0	15.20	15.10	15.20	15.20	15.40	246,150	3,758,810	15.270	3.612	3.589	3.612	3.612	3.660	1,035,770	3.6290	-0.65%
1995-02-20	0	15.30	15.20	15.40	15.00	15.30	81,200	1,224,440	15.079	3.636	3.612	3.660	3.565	3.636	341,680	3.5836	1.32%
1995-02-17	0	15.10	15.05	15.20	15.00	15.10	115,600	1,741,060	15.061	3.589	3.577	3.612	3.565	3.589	486,431	3.5793	0.33%
1995-02-16	0	15.05	15.05	15.10	15.05	15.45	202,562	3,078,744	15.199	3.577	3.577	3.589	3.577	3.672	852,357	3.6120	-0.33%
1995-02-15	0	15.10	15.00	15.20	15.00	15.20	146,800	2,219,220	15.117	3.589	3.565	3.612	3.565	3.612	617,717	3.5926	-1.95%
1995-02-14	0	15.40	15.20	15.40	15.20	15.60	383,600	5,901,620	15.385	3.660	3.612	3.660	3.612	3.707	1,614,143	3.6562	-1.28%
1995-02-13	0	15.60	15.55	15.70	15.00	15.60	119,200	1,839,780	15.434	3.707	3.695	3.731	3.565	3.707	501,579	3.6680	3.65%
1995-02-10	0	15.05	15.00	15.20	14.95	15.40	249,400	3,771,780	15.123	3.577	3.565	3.612	3.553	3.660	1,049,445	3.5941	0.33%
1995-02-09	0	15.00	15.00	15.05	14.40	15.05	412,100	6,141,630	14.903	3.565	3.565	3.577	3.422	3.577	1,734,068	3.5417	4.17%
1995-02-08	0	14.40	14.50	14.60	13.20	14.50	396,718	5,534,486	13.951	3.422	3.446	3.470	3.137	3.446	1,669,342	3.3154	5.88%
1995-02-07	0	13.60	13.50	13.60	13.40	13.90	317,850	4,318,765	13.587	3.232	3.208	3.232	3.185	3.303	1,337,475	3.2290	4.62%
1995-02-06	0	13.00	12.90	13.00	12.60	13.10	52,500	678,370	12.921	3.089	3.066	3.089	2.994	3.113	220,914	3.0707	3.59%
1995-02-03	0	12.55	12.50	12.55	12.55	12.70	73,056	921,053	12.607	2.982	2.971	2.982	2.982	3.018	307,411	2.9962	-0.79%
1995-01-30	0	12.65	12.65	12.90	12.60	12.60	20,060	249,864	12.456	3.006	3.006	3.066	2.994	2.994	84,410	2.9601	-0.39%
1995-01-27	0	12.70	12.70	12.95	12.50	12.80	152,929	1,915,794	12.527	3.018	3.018	3.078	2.971	3.042	643,507	2.9771	2.01%
1995-01-26	0	12.45	12.40	12.45	12.30	13.00	144,449	1,840,153	12.739	2.959	2.947	2.959	2.923	3.089	607,824	3.0274	-3.49%
1995-01-25	0	12.90	12.80	12.90	12.60	12.90	232,000	2,974,640	12.822	3.066	3.042	3.066	2.994	3.066	976,228	3.0471	4.88%
1995-01-24	0	12.30	12.30	12.50	12.30	12.60	216,100	2,690,835	12.452	2.923	2.923	2.971	2.923	2.994	909,323	2.9592	-1.60%
1995-01-23	0	12.50	12.50	12.60	12.20	12.60	409,681	5,049,444	12.325	2.971	2.971	2.994	2.899	2.994	1,723,889	2.9291	0.81%
1995-01-20	0	12.40	12.40	12.50	12.35	12.85	244,400	3,076,940	12.590	2.947	2.947	2.971	2.935	3.054	1,028,406	2.9920	-6.06%
1995-01-19	0	13.20	13.20	13.30	13.20	13.55	245,200	3,296,940	13.446	3.137	3.137	3.161	3.137	3.220	1,031,772	3.1954	-3.65%
1995-01-18	0	13.70	13.70	13.75	13.60	14.30	427,800	5,896,460	13.783	3.256	3.256	3.268	3.232	3.398	1,800,131	3.2756	-4.20%
1995-01-17	0	14.30	14.30	14.40	14.30	14.40	50,150	717,815	14.313	3.398	3.398	3.422	3.398	3.422	211,025	3.4016	0.35%
1995-01-16	0	14.25	14.20	14.25	14.10	14.30	99,650	1,418,135	14.231	3.387	3.375	3.387	3.351	3.398	419,315	3.3820	1.06%
1995-01-13	0	14.10	14.05	14.10	14.05	14.40	55,800	790,320	14.163	3.351	3.339	3.351	3.339	3.422	234,800	3.3659	-3.42%
1995-01-12	0	14.60	14.55	14.60	14.60	15.00	186,250	2,742,425	14.724	3.470	3.458	3.470	3.470	3.565	783,718	3.4993	-2.67%
1995-01-11	0	15.00	14.80	15.00	14.80	15.40	244,800	3,697,320	15.103	3.565	3.517	3.565	3.517	3.660	1,030,089	3.5893	2.74%
1995-01-10	0	14.60	14.50	14.60	14.30	14.60	185,200	2,693,660	14.545	3.470	3.446	3.470	3.398	3.470	779,299	3.4565	0.69%
1995-01-09	0	14.50	14.40	14.55	14.40	15.00	383,200	5,575,080	14.549	3.446	3.422	3.458	3.422	3.565	1,612,460	3.4575	-4.61%
1995-01-06	0	15.20	15.10	15.20	15.10	15.40	23,600	360,440	15.273	3.612	3.589	3.612	3.589	3.660	99,306	3.6296	-2.56%
1995-01-05	0	15.60	15.55	15.60	15.60	15.65	347,200	5,416,420	15.600	3.707	3.695	3.707	3.707	3.719	1,460,976	3.7074	-0.64%
1995-01-04	0	15.70	15.60	15.80	15.40	15.90	115,200	1,782,360	15.472	3.731	3.707	3.755	3.660	3.779	484,748	3.6769	1.95%
1995-01-03	0	15.40	15.40	15.45	15.40	16.20	98,850	1,546,770	15.648	3.660	3.660	3.672	3.660	3.850	415,949	3.7187	-6.10%
1994-12-30	0	16.40	16.40	16.45	16.40	16.70	64,800	1,071,520	16.536	3.897	3.897	3.909	3.897	3.969	272,671	3.9297	-1.80%
1994-12-29	0	16.70	16.65	16.75	16.45	16.70	28,400	470,020	16.550	3.969	3.957	3.981	3.909	3.969	119,504	3.9331	-1.76%
1994-12-28	0	17.00	16.60	17.10	16.40	17.20	66,400	1,121,560	16.891	4.040	3.945	4.064	3.897	4.088	279,403	4.0141	3.66%
1994-12-23	0	16.40	16.30	16.60	16.00	16.45	94,900	1,534,690	16.172	3.897	3.874	3.945	3.802	3.909	399,328	3.8432	0.31%
1994-12-22	0	16.35	16.05	16.50	16.20	16.70	89,200	1,461,500	16.385	3.886	3.814	3.921	3.850	3.969	375,343	3.8938	1.55%
1994-12-21	0	16.10	16.00	16.15	15.60	16.10	228,000	3,618,900	15.872	3.826	3.802	3.838	3.707	3.826	959,397	3.7721	2.88%
1994-12-20	0	15.65	15.60	15.65	15.45	15.65	101,100	1,572,050	15.549	3.719	3.707	3.719	3.672	3.719	425,417	3.6953	0.64%
1994-12-19	0	15.55	15.50	15.55	15.50	15.65	177,300	2,764,483	15.592	3.695	3.684	3.695	3.684	3.719	746,057	3.7055	-0.64%
1994-12-16	0	15.65	15.60	15.70	15.30	15.75	348,550	5,424,885	15.564	3.719	3.707	3.731	3.636	3.743	1,466,657	3.6988	2.29%
1994-12-15	0	15.30	15.30	15.50	14.95	15.35	724,287	11,053,962	15.262	3.636	3.636	3.684	3.553	3.648	3,047,713	3.6270	2.68%
1994-12-14	0	14.90	14.85	14.90	14.85	15.05	216,373	3,225,978	14.909	3.541	3.529	3.541	3.529	3.577	910,472	3.5432	0.34%
1994-12-13	0	14.85	14.80	14.85	14.70	14.85	129,460	1,916,352	14.803	3.529	3.517	3.529	3.493	3.529	544,752	3.5178	2.41%
1994-12-12	0	14.50	14.40	14.70	14.50	15.20	198,900	2,946,290	14.813	3.446	3.422	3.493	3.446	3.612	836,947	3.5203	-4.61%
1994-12-09	0	15.20	15.15	15.25	15.20	15.50	169,450	2,606,090	15.380	3.612	3.600	3.624	3.612	3.684	713,025	3.6550	-3.80%
1994-12-08	0	15.80	15.70	15.80	15.80	16.20	1,128,800	18,377,640	16.281	3.755	3.731	3.755	3.755	3.850	4,749,856	3.8691	-2.77%
1994-12-07	0	16.25	16.25	16.50	15.80	16.30	183,619	2,967,211	16.160	3.862	3.862	3.921	3.755	3.874	772,647	3.8403	2.85%
1994-12-06	0	15.80	15.95	16.30	15.70	16.50	204,000	3,248,640	15.925	3.755	3.791	3.874	3.731	3.921	858,408	3.7845	-7.06%
1994-12-05	0	17.00	16.60	17.00	16.65	17.00	213,600	3,576,820	16.745	4.040	3.945	4.040	3.957	4.040	898,803	3.9795	0.00%
1994-12-02	0	17.00	16.90	17.00	16.50	17.00	161,250	2,687,968	16.670	4.040	4.016	4.040	3.921	4.040	678,521	3.9615	0.29%
1994-12-01	0	16.95	-	17.00	16.90	17.10	228,800	3,895,020	17.024	4.028	-	4.040	4.016	4.064	962,763	4.0457	0.89%
1994-11-30	0	16.80	16.80	17.10	16.80	17.90	129,250	2,253,153	17.433	3.993	3.993	4.064	3.993	4.254	543,869	4.1428	-6.67%
1994-11-29	0	18.00	17.90	18.00	17.70	18.10	16,800	300,080	17.862	4.278	4.254	4.278	4.206	4.301	70,692	4.2449	2.27%
1994-11-28	0	17.60	17.60	17.70	17.60	18.00	20,581	366,411	17.803	4.183	4.183	4.206	4.183	4.278	86,602	4.2310	-1.68%
1994-11-25	0	17.90	17.80	18.00	17.60	17.90	40,000	707,940	17.699	4.254	4.230	4.278	4.183	4.254	168,315	4.2060	0.28%
1994-11-24	0	17.85	17.85	17.90	17.60	17.95	66,150	1,180,450	17.845	4.242	4.242	4.254	4.183	4.266	278,351	4.2409	2.00%
1994-11-23	0	17.50	17.40	17.55	17.50	18.00	206,850	3,658,990	17.689	4.159	4.135	4.171	4.159	4.278	870,400	4.2038	-4.37%
1994-11-22	0	18.30	18.30	18.60	18.30	19.15	372,300	6,962,040	18.700	4.349	4.349	4.420	4.349	4.551	1,566,594	4.4441	-5.18%
1994-11-21	0	19.30	19.25	19.30	19.15	19.45	295,050	5,708,840	19.349	4.587	4.575	4.587	4.551	4.622	1,241,535	4.5982	-0.77%
1994-11-18	0	19.45	19.40	19.45	19.40	19.50	11,600	225,320	19.424	4.622	4.610	4.622	4.610	4.634	48,811	4.6161	-0.77%
1994-11-17	0	19.60	19.60	19.65	19.40	19.75	137,900	2,720,700	19.730	4.658	4.658	4.670	4.610	4.694	580,267	4.6887	-0.51%
1994-11-16	0	19.70	19.65	19.70	19.55	19.70	64,000	1,257,400	19.647	4.682	4.670	4.682	4.646	4.682	269,304	4.6691	-0.25%
1994-11-15	0	19.75	19.65	19.80	19.55	19.90	209,750	4,144,580	19.760	4.694	4.670	4.705	4.646	4.729	882,603	4.6959	1.28%
1994-11-14	0	19.50	19.40	19.55	19.30	19.50	60,400	1,167,960	19.337	4.634	4.610	4.646	4.587	4.634	254,156	4.5954	1.83%
1994-11-11	0	19.15	19.10	19.20	19.15	19.20	50,800	974,060	19.174	4.551	4.539	4.563	4.551	4.563	213,760	4.5568	0.00%
1994-11-10	0	19.15	19.15	19.40	19.00	19.20	330,358	6,286,753	19.030	4.551	4.551	4.610	4.515	4.563	1,390,107	4.5225	0.79%
1994-11-09	0	19.00	18.95	19.00	18.90	19.35	662,450	12,647,785	19.092	4.515	4.503	4.515	4.492	4.599	2,787,510	4.5373	-1.55%
1994-11-08	0	19.30	19.25	19.30	19.20	19.30	134,337	2,587,136	19.259	4.587	4.575	4.587	4.563	4.587	565,274	4.5768	0.00%
1994-11-07	0	19.30	19.25	19.30	19.30	19.35	72,800	1,405,980	19.313	4.587	4.575	4.587	4.587	4.599	306,334	4.5897	-0.77%
1994-11-04	0	19.45	19.40	19.50	19.45	19.75	77,200	1,515,640	19.633	4.622	4.610	4.634	4.622	4.694	324,848	4.6657	-1.02%
1994-11-03	0	19.65	19.65	19.75	19.60	20.00	115,200	2,290,740	19.885	4.670	4.670	4.694	4.658	4.753	484,748	4.7256	-1.75%
1994-11-02	0	20.00	19.95	20.00	19.75	20.00	313,400	6,247,170	19.934	4.753	4.741	4.753	4.694	4.753	1,318,750	4.7372	0.25%
1994-11-01	0	19.95	19.95	20.00	19.60	20.00	347,550	6,915,095	19.897	4.741	4.741	4.753	4.658	4.753	1,462,449	4.7284	1.27%
1994-10-31	0	19.70	19.70	19.80	19.30	19.80	357,100	7,022,760	19.666	4.682	4.682	4.705	4.587	4.705	1,502,634	4.6736	3.14%
1994-10-28	0	19.10	19.10	19.40	19.10	19.70	304,250	5,896,875	19.382	4.539	4.539	4.610	4.539	4.682	1,280,248	4.6060	-3.05%
1994-10-27	0	19.70	19.70	19.80	19.70	20.00	141,268	2,800,232	19.822	4.682	4.682	4.705	4.682	4.753	594,439	4.7107	-1.25%
1994-10-26	0	19.95	19.90	19.95	19.90	20.00	66,000	1,318,240	19.973	4.741	4.729	4.741	4.729	4.753	277,720	4.7466	-0.50%
1994-10-25	0	20.05	20.05	20.15	20.00	20.10	173,339	3,469,031	20.013	4.765	4.765	4.789	4.753	4.777	729,390	4.7561	0.00%
1994-10-24	0	20.05	20.00	20.05	20.00	20.50	17,123,550	336,579,820	19.656	4.765	4.753	4.765	4.753	4.872	72,053,852	4.6712	-3.14%
1994-10-21	0	20.70	20.55	20.70	20.60	20.80	188,400	3,895,420	20.676	4.919	4.884	4.919	4.896	4.943	792,765	4.9137	0.00%
1994-10-20	0	20.70	20.70	-	20.70	20.85	149,925	3,112,578	20.761	4.919	4.919	-	4.919	4.955	630,866	4.9338	0.00%
1994-10-19	0	20.70	20.70	21.00	20.70	21.20	255,600	5,337,840	20.884	4.919	4.919	4.991	4.919	5.038	1,075,534	4.9630	-3.27%
1994-10-18	0	21.40	21.20	21.50	21.30	21.40	29,600	632,840	21.380	5.086	5.038	5.109	5.062	5.086	124,553	5.0809	0.00%
1994-10-17	0	21.40	21.40	-	21.30	21.60	12,800	273,880	21.397	5.086	5.086	-	5.062	5.133	53,861	5.0850	0.47%
1994-10-14	0	21.30	21.00	21.30	21.00	21.40	633,700	13,382,580	21.118	5.062	4.991	5.062	4.991	5.086	2,666,534	5.0187	0.00%
1994-10-12	0	21.30	21.30	21.35	21.20	21.50	491,100	10,463,560	21.306	5.062	5.062	5.074	5.038	5.109	2,066,490	5.0634	0.47%
1994-10-11	0	21.20	21.20	21.25	21.20	21.90	385,250	8,226,770	21.354	5.038	5.038	5.050	5.038	5.205	1,621,086	5.0749	-2.75%
1994-10-10	0	21.80	21.60	21.80	21.60	22.20	206,875	4,546,673	21.978	5.181	5.133	5.181	5.133	5.276	870,505	5.2230	-2.68%
1994-10-07	0	22.40	22.30	22.40	22.40	22.40	188,150	4,214,485	22.400	5.323	5.300	5.323	5.323	5.323	791,713	5.3233	-0.44%
1994-10-06	0	22.50	22.50	22.55	22.50	22.65	80,800	1,825,420	22.592	5.347	5.347	5.359	5.347	5.383	339,997	5.3689	-0.44%
1994-10-05	0	22.60	22.50	22.60	22.50	22.70	87,550	1,982,960	22.649	5.371	5.347	5.371	5.347	5.395	368,400	5.3826	-1.31%
1994-10-04	0	22.90	22.80	22.90	22.90	23.00	97,800	2,240,880	22.913	5.442	5.418	5.442	5.442	5.466	411,531	5.4452	0.44%
1994-10-03	0	22.80	-	23.00	22.80	23.00	42,900	980,320	22.851	5.418	-	5.466	5.418	5.466	180,518	5.4306	-0.87%
1994-09-30	0	23.00	23.00	23.10	22.85	23.00	110,057	2,522,701	22.922	5.466	5.466	5.490	5.430	5.466	463,107	5.4473	0.44%
1994-09-29	0	22.90	22.90	23.00	22.70	23.00	148,491	3,394,361	22.859	5.442	5.442	5.466	5.395	5.466	624,832	5.4324	1.78%
1994-09-28	0	22.50	22.50	22.60	22.50	22.70	68,225	1,539,350	22.563	5.347	5.347	5.371	5.347	5.395	287,083	5.3620	-0.44%
1994-09-27	0	22.60	-	22.70	22.60	22.70	50,900	1,150,410	22.601	5.371	-	5.395	5.371	5.395	214,181	5.3712	-0.88%
1994-09-26	0	22.80	22.70	22.80	22.65	22.80	22,750	515,995	22.681	5.418	5.395	5.418	5.383	5.418	95,729	5.3901	1.11%
1994-09-23	0	22.55	22.50	22.75	22.50	22.55	82,400	1,856,060	22.525	5.359	5.347	5.407	5.347	5.359	346,729	5.3531	0.22%
1994-09-22	0	22.50	-	22.75	22.50	23.00	65,450	1,494,425	22.833	5.347	-	5.407	5.347	5.466	275,406	5.4263	-3.02%
1994-09-20	0	23.20	-	23.25	23.15	23.40	85,300	1,979,750	23.209	5.513	-	5.525	5.502	5.561	358,932	5.5157	0.00%
1994-09-19	0	23.20	23.20	23.45	23.20	23.70	22,000	517,400	23.518	5.513	5.513	5.573	5.513	5.632	92,573	5.5891	-1.69%
1994-09-16	0	23.60	23.40	23.60	23.50	23.60	16,050	377,190	23.501	5.609	5.561	5.609	5.585	5.609	67,536	5.5850	0.43%
1994-09-15	0	23.50	23.30	23.55	23.50	23.65	82,600	1,944,600	23.542	5.585	5.537	5.597	5.585	5.620	347,571	5.5948	-0.42%
1994-09-14	0	23.60	-	23.60	23.60	23.80	87,287	2,068,345	23.696	5.609	-	5.609	5.609	5.656	367,293	5.6313	0.00%
1994-09-13	0	23.60	23.50	23.60	23.40	23.60	45,074	1,058,082	23.474	5.609	5.585	5.609	5.561	5.609	189,666	5.5787	0.43%
1994-09-12	0	23.50	23.40	23.50	23.20	23.70	174,600	4,082,230	23.380	5.585	5.561	5.585	5.513	5.632	734,696	5.5564	-1.26%
1994-09-09	0	23.80	23.80	24.00	23.50	24.00	108,000	2,566,520	23.764	5.656	5.656	5.704	5.585	5.704	454,451	5.6475	2.59%
1994-09-08	0	23.20	23.20	23.30	23.15	23.25	125,000	2,900,015	23.200	5.513	5.513	5.537	5.502	5.525	525,985	5.5135	0.43%
1994-09-07	0	23.10	23.10	23.20	22.80	23.10	238,274	5,478,768	22.994	5.490	5.490	5.513	5.418	5.490	1,002,629	5.4644	0.22%
1994-09-06	0	23.05	22.80	23.05	22.80	23.05	516,000	11,842,960	22.951	5.478	5.418	5.478	5.418	5.478	2,171,266	5.4544	0.00%
1994-09-05	0	23.05	23.05	23.15	23.00	23.20	76,350	1,762,330	23.082	5.478	5.478	5.502	5.466	5.513	321,272	5.4855	0.88%
1994-09-02	0	23.15	23.15	23.20	23.10	23.30	40,000	929,040	23.226	5.430	5.430	5.442	5.419	5.465	170,525	5.4481	0.22%
1994-09-01	0	23.10	23.00	23.10	22.90	23.10	137,450	3,158,820	22.982	5.419	5.395	5.419	5.372	5.419	585,967	5.3908	0.22%
1994-08-31	0	23.05	23.05	23.10	22.50	23.10	252,566	5,791,035	22.929	5.407	5.407	5.419	5.278	5.419	1,076,721	5.3784	2.44%
1994-08-30	0	22.50	22.50	22.60	21.70	22.80	593,600	13,162,960	22.175	5.278	5.278	5.301	5.090	5.348	2,530,592	5.2015	4.17%
1994-08-26	0	21.60	21.60	21.65	21.20	21.65	499,337	10,745,717	21.520	5.067	5.067	5.078	4.973	5.078	2,128,737	5.0479	3.35%
1994-08-25	0	20.90	20.80	21.00	20.80	21.60	237,806	5,075,022	21.341	4.903	4.879	4.926	4.879	5.067	1,013,797	5.0060	-1.18%
1994-08-24	0	21.15	21.10	21.15	21.00	21.80	645,448	13,692,134	21.213	4.961	4.949	4.961	4.926	5.114	2,751,626	4.9760	-3.20%
1994-08-23	0	21.85	21.80	21.85	21.80	22.80	257,750	5,676,148	22.022	5.125	5.114	5.125	5.114	5.348	1,098,821	5.1657	-4.17%
1994-08-22	0	22.80	22.70	22.85	22.80	22.90	80,650	1,841,165	22.829	5.348	5.325	5.360	5.348	5.372	343,821	5.3550	-0.87%
1994-08-19	0	23.00	22.90	23.00	23.00	23.60	54,400	1,262,390	23.206	5.395	5.372	5.395	5.395	5.536	231,914	5.4434	-2.13%
1994-08-18	0	23.50	23.45	23.70	23.50	24.00	69,050	1,637,600	23.716	5.512	5.501	5.559	5.512	5.630	294,369	5.5631	-2.29%
1994-08-17	0	24.05	24.00	24.05	24.05	24.50	163,950	3,964,608	24.182	5.641	5.630	5.641	5.641	5.747	698,940	5.6723	-2.24%
1994-08-16	0	24.60	24.65	-	24.50	24.70	208,808	5,139,554	24.614	5.770	5.782	-	5.747	5.794	890,175	5.7736	-0.40%
1994-08-15	0	24.70	24.70	24.75	24.70	24.70	100,674	2,486,328	24.697	5.794	5.794	5.806	5.794	5.794	429,186	5.7931	0.00%
1994-08-12	0	24.70	24.70	24.80	24.70	24.75	77,812	1,922,560	24.708	5.794	5.794	5.817	5.794	5.806	331,722	5.7957	-0.80%
1994-08-11	0	24.90	24.90	24.95	24.80	24.90	108,800	2,703,845	24.852	5.841	5.841	5.853	5.817	5.841	463,828	5.8294	1.22%
1994-08-10	0	24.60	24.60	24.70	24.45	24.70	183,291	4,504,514	24.576	5.770	5.770	5.794	5.735	5.794	781,393	5.7647	-0.61%
1994-08-09	0	24.75	24.50	24.75	24.40	24.75	182,100	4,480,030	24.602	5.806	5.747	5.806	5.723	5.806	776,315	5.7709	0.41%
1994-08-08	0	24.65	24.60	24.70	24.55	24.90	137,700	3,391,260	24.628	5.782	5.770	5.794	5.759	5.841	587,032	5.7770	-0.40%
1994-08-05	0	24.75	24.70	24.80	24.60	24.75	44,218	1,092,082	24.698	5.806	5.794	5.817	5.770	5.806	188,507	5.7933	0.41%
1994-08-04	0	24.65	24.60	24.80	24.30	24.70	204,800	4,995,425	24.392	5.782	5.770	5.817	5.700	5.794	873,088	5.7216	1.23%
1994-08-03	0	24.35	24.30	24.50	24.30	24.70	147,850	3,598,515	24.339	5.712	5.700	5.747	5.700	5.794	630,303	5.7092	-0.61%
1994-08-02	0	24.50	24.40	24.60	24.20	24.60	122,227	2,972,728	24.321	5.747	5.723	5.770	5.677	5.770	521,069	5.7051	1.24%
1994-08-01	0	24.20	24.00	24.20	23.80	24.30	102,550	2,478,520	24.169	5.677	5.630	5.677	5.583	5.700	437,184	5.6693	2.54%
1994-07-29	0	23.60	23.60	23.70	23.40	23.60	66,845	1,571,630	23.512	5.536	5.536	5.559	5.489	5.536	284,969	5.5151	0.85%
1994-07-28	0	23.40	23.10	23.40	23.30	23.70	353,435	8,329,605	23.568	5.489	5.419	5.489	5.465	5.559	1,506,738	5.5282	0.86%
1994-07-27	0	23.20	23.20	23.30	22.30	23.30	398,052	9,201,052	23.115	5.442	5.442	5.465	5.231	5.465	1,696,946	5.4221	4.50%
1994-07-26	0	22.20	22.10	22.20	22.10	22.40	191,282	4,252,742	22.233	5.207	5.184	5.207	5.184	5.254	815,459	5.2151	-0.45%
1994-07-25	0	22.30	-	22.40	22.30	22.60	47,300	1,061,730	22.447	5.231	-	5.254	5.231	5.301	201,646	5.2653	-1.76%
1994-07-22	0	22.70	22.60	22.70	22.60	22.90	69,250	1,572,820	22.712	5.325	5.301	5.325	5.301	5.372	295,221	5.3276	0.00%
1994-07-21	0	22.70	22.70	22.85	22.70	23.20	31,679	725,263	22.894	5.325	5.325	5.360	5.325	5.442	135,052	5.3703	-2.78%
1994-07-20	0	23.35	-	23.35	23.30	23.70	82,500	1,938,080	23.492	5.477	-	5.477	5.465	5.559	351,708	5.5105	-1.48%
1994-07-19	0	23.70	23.70	23.80	23.20	23.80	246,550	5,816,255	23.591	5.559	5.559	5.583	5.442	5.583	1,051,074	5.5336	0.21%
1994-07-18	0	23.65	23.60	23.65	23.40	23.95	392,748	9,325,009	23.743	5.548	5.536	5.548	5.489	5.618	1,674,334	5.5694	1.50%
1994-07-15	0	23.30	23.30	23.40	22.75	23.30	407,484	9,391,338	23.047	5.465	5.465	5.489	5.336	5.465	1,737,156	5.4062	3.33%
1994-07-14	0	22.55	22.50	22.60	22.35	22.60	871,311	19,590,053	22.483	5.290	5.278	5.301	5.243	5.301	3,714,509	5.2739	0.67%
1994-07-13	0	22.40	22.40	22.45	21.80	22.40	87,200	1,932,360	22.160	5.254	5.254	5.266	5.114	5.254	371,745	5.1981	3.70%
1994-07-12	0	21.60	21.60	21.70	21.50	21.60	91,506	1,976,127	21.596	5.067	5.067	5.090	5.043	5.067	390,102	5.0657	0.47%
1994-07-11	0	21.50	21.40	21.50	21.45	21.75	108,800	2,347,940	21.580	5.043	5.020	5.043	5.032	5.102	463,828	5.0621	-1.60%
1994-07-08	0	21.85	21.80	21.85	21.75	21.90	75,050	1,635,630	21.794	5.125	5.114	5.125	5.102	5.137	319,948	5.1122	0.46%
1994-07-07	0	21.75	21.60	21.75	21.70	22.50	291,817	6,417,395	21.991	5.102	5.067	5.102	5.090	5.278	1,244,053	5.1585	-4.61%
1994-07-06	0	22.80	22.70	22.80	22.50	23.00	173,700	3,957,970	22.786	5.348	5.325	5.348	5.278	5.395	740,505	5.3450	1.33%
1994-07-05	0	22.50	22.50	22.60	22.30	22.50	70,400	1,579,720	22.439	5.278	5.278	5.301	5.231	5.278	300,124	5.2636	0.90%
1994-07-04	0	22.30	22.30	22.40	22.20	22.30	39,600	879,640	22.213	5.231	5.231	5.254	5.207	5.231	168,820	5.2105	0.90%
1994-07-01	0	22.10	22.10	22.20	21.90	22.10	181,196	3,985,133	21.993	5.184	5.184	5.207	5.137	5.184	772,461	5.1590	-0.45%
1994-06-30	0	22.20	22.00	22.20	21.60	22.20	69,638	1,533,547	22.022	5.207	5.161	5.207	5.067	5.207	296,876	5.1656	4.23%
1994-06-29	0	21.30	21.20	21.40	21.00	21.30	64,650	1,368,230	21.164	4.996	4.973	5.020	4.926	4.996	275,611	4.9643	-0.47%
1994-06-28	0	21.40	21.30	21.40	21.30	21.60	144,162	3,076,266	21.339	5.020	4.996	5.020	4.996	5.067	614,581	5.0055	0.00%
1994-06-27	0	21.40	21.00	21.40	21.40	21.80	162,800	3,516,120	21.598	5.020	4.926	5.020	5.020	5.114	694,037	5.0662	-2.28%
1994-06-24	0	21.90	21.90	22.30	21.70	21.90	280,855	6,132,229	21.834	5.137	5.137	5.231	5.090	5.137	1,197,320	5.1216	0.00%
1994-06-23	0	21.90	21.80	21.90	21.80	22.00	377,924	8,249,184	21.828	5.137	5.114	5.137	5.114	5.161	1,611,138	5.1201	0.46%
1994-06-22	0	21.80	21.70	21.80	21.70	22.10	243,600	5,329,000	21.876	5.114	5.090	5.114	5.090	5.184	1,038,498	5.1315	-0.46%
1994-06-21	0	21.90	21.90	22.00	21.80	22.00	146,350	3,205,895	21.906	5.137	5.137	5.161	5.114	5.161	623,909	5.1384	-0.90%
1994-06-20	0	22.10	22.10	22.20	22.00	22.20	339,250	7,479,965	22.049	5.184	5.184	5.207	5.161	5.207	1,446,266	5.1719	0.91%
1994-06-17	0	21.90	21.80	21.90	21.80	22.20	431,700	9,460,170	21.914	5.137	5.114	5.137	5.114	5.207	1,840,392	5.1403	-1.79%
1994-06-16	0	22.30	22.30	22.40	22.20	22.60	236,400	5,291,920	22.385	5.231	5.231	5.254	5.207	5.301	1,007,803	5.2509	-0.89%
1994-06-15	0	22.50	22.50	22.60	22.40	22.70	277,150	6,248,380	22.545	5.278	5.278	5.301	5.254	5.325	1,181,525	5.2884	-1.75%
1994-06-10	0	22.90	22.80	22.90	22.70	23.40	313,150	7,189,085	22.957	5.372	5.348	5.372	5.325	5.489	1,334,998	5.3851	-2.55%
1994-06-09	0	23.50	23.40	23.50	23.50	23.70	225,200	5,301,520	23.541	5.512	5.489	5.512	5.512	5.559	960,056	5.5221	0.00%
1994-06-08	0	23.50	23.40	-	23.40	23.60	136,800	3,215,440	23.505	5.512	5.489	-	5.489	5.536	583,196	5.5135	0.43%
1994-06-07	0	23.40	23.30	23.40	23.30	23.60	278,400	6,516,640	23.407	5.489	5.465	5.489	5.465	5.536	1,186,854	5.4907	-0.43%
1994-06-06	0	23.50	23.50	23.90	23.40	23.80	122,986	2,893,778	23.529	5.512	5.512	5.606	5.489	5.583	524,305	5.5193	0.43%
1994-06-03	0	23.40	23.30	23.40	23.30	23.70	121,450	2,853,035	23.491	5.489	5.465	5.489	5.465	5.559	517,757	5.5104	-1.27%
1994-06-02	0	23.70	23.70	23.80	23.70	24.00	40,256	959,019	23.823	5.559	5.559	5.583	5.559	5.630	171,616	5.5882	-2.47%
1994-06-01	0	24.30	24.00	24.30	24.00	24.30	124,178	3,000,081	24.160	5.700	5.630	5.700	5.630	5.700	529,386	5.6671	-0.82%
1994-05-31	0	24.50	24.40	24.50	24.30	25.00	281,438	6,883,114	24.457	5.747	5.723	5.747	5.700	5.864	1,199,806	5.7369	-2.00%
1994-05-30	0	25.00	24.90	25.00	24.90	25.20	67,200	1,685,880	25.088	5.864	5.841	5.864	5.841	5.911	286,482	5.8848	-1.96%
1994-05-27	0	25.50	25.50	25.60	25.40	26.10	351,026	9,031,655	25.729	5.982	5.982	6.005	5.958	6.122	1,496,468	6.0353	-1.92%
1994-05-26	0	26.00	25.60	26.00	26.00	26.50	78,850	2,068,090	26.228	6.099	6.005	6.099	6.099	6.216	336,148	6.1523	-1.89%
1994-05-25	0	26.50	26.40	26.50	26.40	26.70	192,450	5,107,175	26.538	6.216	6.193	6.216	6.193	6.263	820,439	6.2249	0.76%
1994-05-24	0	26.30	26.20	26.40	26.00	26.50	179,350	4,712,460	26.275	6.169	6.146	6.193	6.099	6.216	764,592	6.1634	0.38%
1994-05-23	0	26.20	26.10	26.30	26.00	26.50	85,850	2,249,470	26.202	6.146	6.122	6.169	6.099	6.216	365,989	6.1463	1.16%
1994-05-20	0	25.90	25.90	26.00	25.50	26.00	142,711	3,694,689	25.889	6.075	6.075	6.099	5.982	6.099	608,395	6.0728	3.19%
1994-05-19	0	25.10	25.00	25.10	24.70	25.20	169,290	4,231,964	24.998	5.888	5.864	5.888	5.794	5.911	721,705	5.8638	1.21%
1994-05-18	0	24.80	24.80	24.90	24.50	25.00	86,850	2,157,610	24.843	5.817	5.817	5.841	5.747	5.864	370,253	5.8274	2.90%
1994-05-17	0	24.10	24.00	24.20	24.00	24.60	238,600	5,790,160	24.267	5.653	5.630	5.677	5.630	5.770	1,017,182	5.6924	0.84%
1994-05-16	0	23.90	23.80	23.90	23.60	24.00	283,156	6,740,249	23.804	5.606	5.583	5.606	5.536	5.630	1,207,130	5.5837	0.84%
1994-05-13	0	23.70	23.50	23.70	23.50	24.00	122,100	2,879,835	23.586	5.559	5.512	5.559	5.512	5.630	520,528	5.5325	2.16%
1994-05-12	0	23.20	23.00	23.20	23.00	23.40	8,062	186,195	23.095	5.442	5.395	5.442	5.395	5.489	34,369	5.4175	0.43%
1994-05-11	0	23.10	23.10	23.40	22.90	23.60	186,587	4,312,586	23.113	5.419	5.419	5.489	5.372	5.536	795,444	5.4216	1.76%
1994-05-10	0	22.70	22.70	22.80	22.70	23.10	92,750	2,118,360	22.839	5.325	5.325	5.348	5.325	5.419	395,405	5.3574	-3.40%
1994-05-09	0	23.50	23.40	23.50	23.50	23.80	12,800	301,400	23.547	5.512	5.489	5.512	5.512	5.583	54,568	5.5234	-1.26%
1994-05-06	0	23.80	23.60	23.80	23.20	23.80	166,000	3,918,160	23.603	5.583	5.536	5.583	5.442	5.583	707,679	5.5366	4.39%
1994-05-05	0	22.80	22.80	23.00	22.80	23.20	170,750	3,909,125	22.894	5.348	5.348	5.395	5.348	5.442	727,929	5.3702	-2.56%
1994-05-04	0	23.40	23.40	23.50	23.30	24.00	143,600	3,369,760	23.466	5.489	5.489	5.512	5.465	5.630	612,185	5.5045	-3.31%
1994-05-03	0	24.20	24.20	24.40	23.50	24.20	49,600	1,186,760	23.927	5.677	5.677	5.723	5.512	5.677	211,451	5.6125	0.41%
1994-05-02	0	24.10	23.90	24.10	24.10	24.20	11,200	270,240	24.129	5.653	5.606	5.653	5.653	5.677	47,747	5.6598	-1.23%
1994-04-29	0	24.40	24.30	24.50	24.40	24.50	39,700	971,400	24.469	5.723	5.700	5.747	5.723	5.747	169,246	5.7396	-1.21%
1994-04-28	0	24.70	24.60	24.80	24.70	24.80	20,400	504,040	24.708	5.794	5.770	5.817	5.794	5.817	86,968	5.7957	-0.40%
1994-04-27	0	24.80	24.60	24.90	24.70	24.80	110,800	2,743,080	24.757	5.817	5.770	5.841	5.794	5.817	472,354	5.8073	0.40%
1994-04-26	0	24.70	24.70	24.80	24.70	25.00	127,200	3,163,080	24.867	5.794	5.794	5.817	5.794	5.864	542,270	5.8330	-0.40%
1994-04-25	0	24.80	24.80	24.90	24.60	25.60	322,244	8,054,830	24.996	5.817	5.817	5.841	5.770	6.005	1,373,767	5.8633	-3.88%
1994-04-22	0	25.80	25.50	26.00	25.80	27.30	268,000	7,083,320	26.430	6.052	5.982	6.099	6.052	6.404	1,142,518	6.1997	-4.09%
1994-04-21	0	26.90	27.00	27.10	26.90	27.40	241,200	6,533,280	27.087	6.310	6.333	6.357	6.310	6.427	1,028,266	6.3537	-2.54%
1994-04-20	0	27.60	27.50	27.60	27.40	27.60	195,375	5,380,805	27.541	6.474	6.451	6.474	6.427	6.474	832,908	6.4603	-0.72%
1994-04-19	0	27.80	27.70	27.80	27.50	28.30	392,750	10,899,075	27.751	6.521	6.498	6.521	6.451	6.638	1,674,343	6.5095	-0.71%
1994-04-18	0	28.00	28.00	28.20	26.70	28.20	281,600	7,798,990	27.695	6.568	6.568	6.615	6.263	6.615	1,200,496	6.4965	5.66%
1994-04-15	0	26.50	26.50	26.60	26.10	26.50	166,000	4,379,320	26.381	6.216	6.216	6.240	6.122	6.216	707,679	6.1883	1.53%
1994-04-14	0	26.10	25.80	26.10	25.20	26.10	138,800	3,554,360	25.608	6.122	6.052	6.122	5.911	6.122	591,722	6.0068	3.57%
1994-04-13	0	25.20	25.10	25.30	24.90	25.30	190,800	4,794,800	25.130	5.911	5.888	5.935	5.841	5.935	813,404	5.8947	1.61%
1994-04-12	0	24.80	24.70	24.80	24.00	24.80	138,600	3,403,640	24.557	5.817	5.794	5.817	5.630	5.817	590,869	5.7604	3.33%
1994-04-11	0	24.00	23.90	24.00	23.90	24.00	17,600	421,400	23.943	5.630	5.606	5.630	5.606	5.630	75,031	5.6163	0.42%
1994-04-08	0	23.90	23.80	23.90	23.90	24.00	84,400	2,018,960	23.921	5.606	5.583	5.606	5.606	5.630	359,808	5.6112	-0.83%
1994-04-07	0	24.10	24.00	24.10	24.00	24.10	16,800	404,040	24.050	5.653	5.630	5.653	5.630	5.653	71,621	5.6414	-1.44%
1994-04-06	0	27.90	27.80	27.90	27.80	28.00	75,645	2,111,629	27.915	5.736	5.715	5.736	5.715	5.757	367,938	5.7391	0.00%
1994-03-31	0	27.90	27.70	27.90	27.70	28.50	323,400	9,053,380	27.994	5.736	5.695	5.736	5.695	5.859	1,573,020	5.7554	-2.11%
1994-03-30	0	28.50	28.40	28.60	28.40	28.70	167,200	4,776,840	28.570	5.859	5.839	5.880	5.839	5.900	813,262	5.8737	-0.70%
1994-03-29	0	28.70	28.50	28.80	28.10	28.80	66,810	1,903,076	28.485	5.900	5.859	5.921	5.777	5.921	324,964	5.8563	2.50%
1994-03-28	0	28.00	28.00	-	27.80	28.10	295,313	8,253,376	27.948	5.757	5.757	-	5.715	5.777	1,436,405	5.7459	-0.36%
1994-03-25	0	28.10	28.00	28.20	27.90	28.20	236,800	6,636,560	28.026	5.777	5.757	5.798	5.736	5.798	1,151,797	5.7619	0.00%
1994-03-24	0	28.10	28.00	28.10	27.70	28.10	519,802	14,550,313	27.992	5.777	5.757	5.777	5.695	5.777	2,528,321	5.7549	2.18%
1994-03-23	0	27.50	27.30	27.60	27.30	28.00	266,800	7,391,320	27.704	5.654	5.613	5.674	5.613	5.757	1,297,717	5.6956	-0.36%
1994-03-22	0	27.60	27.50	27.60	27.60	28.00	169,600	4,707,560	27.757	5.674	5.654	5.674	5.674	5.757	824,936	5.7066	-1.08%
1994-03-21	0	27.90	27.90	28.00	27.40	28.00	187,800	5,197,780	27.677	5.736	5.736	5.757	5.633	5.757	913,461	5.6902	-0.71%
1994-03-18	0	28.10	28.10	28.20	28.00	28.50	636,600	17,965,900	28.222	5.777	5.777	5.798	5.757	5.859	3,096,428	5.8021	-1.06%
1994-03-17	0	28.40	28.30	28.50	28.30	30.75	533,500	15,276,180	28.634	5.839	5.818	5.859	5.818	6.322	2,594,949	5.8869	-10.55%
1994-03-16	0	31.75	-	31.75	31.50	32.00	140,000	4,424,100	31.601	6.528	-	6.528	6.476	6.579	680,961	6.4968	0.00%
1994-03-15	0	31.75	31.25	31.75	31.00	31.75	56,400	1,777,800	31.521	6.528	6.425	6.528	6.373	6.528	274,330	6.4805	0.79%
1994-03-14	0	31.50	31.25	31.50	31.00	31.50	120,000	3,762,400	31.353	6.476	6.425	6.476	6.373	6.476	583,681	6.4460	0.00%
1994-03-11	0	31.50	31.25	31.50	31.50	31.75	44,400	1,399,900	31.529	6.476	6.425	6.476	6.476	6.528	215,962	6.4822	-2.33%
1994-03-10	0	32.25	32.00	32.50	32.00	32.25	512,800	16,411,200	32.003	6.630	6.579	6.682	6.579	6.630	2,494,264	6.5796	-0.77%
1994-03-09	0	32.50	32.00	32.50	32.25	33.50	472,800	15,517,800	32.821	6.682	6.579	6.682	6.630	6.887	2,299,703	6.7477	-3.70%
1994-03-08	0	33.75	33.50	33.75	33.50	34.25	230,450	7,743,225	33.600	6.939	6.887	6.939	6.887	7.042	1,120,911	6.9080	0.75%
1994-03-07	0	33.50	33.50	33.75	33.50	35.50	59,200	2,019,200	34.108	6.887	6.887	6.939	6.887	7.299	287,949	7.0123	-5.63%
1994-03-04	0	35.50	35.25	35.75	34.00	35.75	561,450	19,336,150	34.440	7.299	7.247	7.350	6.990	7.350	2,730,898	7.0805	5.19%
1994-03-03	0	33.75	33.50	33.75	33.50	34.00	728,707	24,641,636	33.816	6.939	6.887	6.939	6.887	6.990	3,544,437	6.9522	-1.46%
1994-03-02	0	34.25	34.00	34.50	33.50	34.25	254,575	8,595,275	33.763	7.042	6.990	7.093	6.887	7.042	1,238,255	6.9414	0.74%
1994-03-01	0	34.00	33.50	34.00	34.00	34.25	270,000	9,203,500	34.087	6.990	6.887	6.990	6.990	7.042	1,313,282	7.0080	-0.73%
1994-02-28	0	34.25	34.00	34.50	33.50	35.50	113,600	3,894,100	34.279	7.042	6.990	7.093	6.887	7.299	552,551	7.0475	2.24%
1994-02-25	0	33.50	33.00	33.75	32.00	33.50	1,241,600	40,821,600	32.878	6.887	6.785	6.939	6.579	6.887	6,039,153	6.7595	0.00%
1994-02-24	0	33.50	33.50	33.75	33.50	34.00	67,600	2,275,500	33.661	6.887	6.887	6.939	6.887	6.990	328,807	6.9205	0.00%
1994-02-23	0	33.50	33.50	33.75	33.50	33.75	801,600	26,855,700	33.503	6.887	6.887	6.939	6.887	6.939	3,898,989	6.8879	-0.74%
1994-02-22	0	33.75	33.50	33.75	33.50	33.75	100,800	3,396,300	33.693	6.939	6.887	6.939	6.887	6.939	490,292	6.9271	0.00%
1994-02-21	0	33.75	33.50	33.75	33.50	33.75	222,000	7,480,600	33.696	6.939	6.887	6.939	6.887	6.939	1,079,810	6.9277	-0.74%
1994-02-18	0	34.00	33.75	34.00	33.75	34.00	28,400	959,500	33.785	6.990	6.939	6.990	6.939	6.990	138,138	6.9460	0.74%
1994-02-17	0	33.75	33.75	34.00	33.50	34.00	213,400	7,190,450	33.695	6.939	6.939	6.990	6.887	6.990	1,037,979	6.9274	0.00%
1994-02-16	0	33.75	33.75	34.00	33.50	34.00	459,200	15,466,900	33.682	6.939	6.939	6.990	6.887	6.990	2,233,553	6.9248	0.00%
1994-02-15	0	33.75	33.50	33.75	33.50	34.00	90,800	3,064,700	33.752	6.939	6.887	6.939	6.887	6.990	441,652	6.9392	0.00%
1994-02-14	0	33.75	33.75	34.75	33.50	34.75	144,400	4,883,500	33.819	6.939	6.939	7.144	6.887	7.144	702,363	6.9530	-2.88%
1994-02-09	0	34.75	34.75	35.00	34.75	35.00	210,400	7,348,900	34.928	7.144	7.144	7.196	7.144	7.196	1,023,387	7.1810	0.00%
1994-02-08	0	34.75	34.50	34.75	34.00	34.75	698,450	24,073,375	34.467	7.144	7.093	7.144	6.990	7.144	3,397,267	7.0861	0.00%
1994-02-07	0	34.75	35.00	35.75	33.50	35.75	1,024,400	35,569,600	34.722	7.144	7.196	7.350	6.887	7.350	4,982,690	7.1386	0.00%
1994-02-04	0	34.75	34.50	35.00	33.00	34.75	683,316	23,121,370	33.837	7.144	7.093	7.196	6.785	7.144	3,323,655	6.9566	6.92%
1994-02-03	0	32.50	-	32.00	32.00	34.00	1,333,700	44,141,950	33.097	6.682	-	6.579	6.579	6.990	6,487,128	6.8045	-1.52%
1994-02-02	0	33.00	32.50	33.25	32.75	34.50	791,600	26,692,500	33.720	6.785	6.682	6.836	6.733	7.093	3,850,349	6.9325	-2.22%
1994-02-01	0	33.75	33.50	34.25	31.00	34.00	1,169,300	37,536,875	32.102	6.939	6.887	7.042	6.373	6.990	5,687,485	6.5999	3.05%
1994-01-31	0	32.75	32.50	33.00	32.50	34.25	555,800	18,537,300	33.352	6.733	6.682	6.785	6.682	7.042	2,703,416	6.8570	-2.96%
1994-01-28	0	33.75	33.75	34.25	33.25	34.25	565,325	19,122,313	33.825	6.939	6.939	7.042	6.836	7.042	2,749,746	6.9542	-0.74%
1994-01-27	0	34.00	33.50	34.00	33.75	35.00	554,000	19,116,700	34.507	6.990	6.887	6.990	6.939	7.196	2,694,661	7.0943	-2.16%
1994-01-26	0	34.75	34.25	34.75	34.75	35.75	304,400	10,692,500	35.126	7.144	7.042	7.144	7.144	7.350	1,480,604	7.2217	-4.79%
1994-01-25	0	36.50	36.25	36.50	36.25	38.25	159,200	5,924,600	37.215	7.504	7.453	7.504	7.453	7.864	774,350	7.6511	-2.67%
1994-01-24	0	37.50	37.50	38.00	37.50	38.50	268,661	10,233,642	38.091	7.710	7.710	7.812	7.710	7.915	1,306,769	7.8313	-2.60%
1994-01-21	0	38.50	38.50	39.00	37.50	38.75	186,761	7,145,499	38.260	7.915	7.915	8.018	7.710	7.967	908,407	7.8660	0.65%
1994-01-20	0	38.25	38.25	38.50	38.00	41.25	1,269,331	50,229,909	39.572	7.864	7.864	7.915	7.812	8.481	6,174,037	8.1357	-1.29%
1994-01-19	0	38.75	38.75	39.00	38.50	39.25	882,761	34,164,172	38.701	7.967	7.967	8.018	7.915	8.069	4,293,757	7.9567	0.65%
1994-01-18	0	38.50	38.00	38.50	37.50	38.75	732,200	27,965,800	38.194	7.915	7.812	7.915	7.710	7.967	3,561,427	7.8524	4.05%
1994-01-17	0	37.00	36.75	37.00	35.25	37.25	519,900	19,151,075	36.836	7.607	7.555	7.607	7.247	7.658	2,528,798	7.5732	7.25%
1994-01-14	0	34.50	34.50	34.75	33.75	35.75	689,880	23,933,260	34.692	7.093	7.093	7.144	6.939	7.350	3,355,582	7.1324	2.22%
1994-01-13	0	33.75	33.50	33.75	33.50	36.25	145,600	5,104,500	35.058	6.939	6.887	6.939	6.887	7.453	708,200	7.2077	-6.90%
1994-01-12	0	36.25	36.00	37.00	36.00	36.75	99,475	3,611,025	36.301	7.453	7.401	7.607	7.401	7.555	483,847	7.4632	-1.36%
1994-01-11	0	36.75	36.75	37.00	36.50	37.75	241,400	8,885,000	36.806	7.555	7.555	7.607	7.504	7.761	1,174,172	7.5670	-2.65%
1994-01-10	0	37.75	37.25	37.75	37.00	38.25	331,584	12,515,195	37.744	7.761	7.658	7.761	7.607	7.864	1,612,827	7.7598	2.72%
1994-01-07	0	36.75	36.50	36.75	36.50	38.25	236,856	8,822,372	37.248	7.555	7.504	7.555	7.504	7.864	1,152,070	7.6578	-5.16%
1994-01-06	0	38.75	38.50	39.00	38.50	39.00	187,200	7,247,700	38.716	7.967	7.915	8.018	7.915	8.018	910,542	7.9598	0.00%
1994-01-05	0	38.75	38.50	38.75	38.50	38.75	95,088	3,662,656	38.519	7.967	7.915	7.967	7.915	7.967	462,509	7.9191	-0.64%
1994-01-04	0	39.00	38.50	39.00	36.75	39.25	477,589	18,404,893	38.537	8.018	7.915	8.018	7.555	8.069	2,322,997	7.9229	6.12%
1994-01-03	0	36.75	36.50	36.75	36.50	37.25	208,000	7,686,400	36.954	7.555	7.504	7.555	7.504	7.658	1,011,714	7.5974

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.